Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.480 2.540 2.450 2.500 761,082 +0.05(+2.04%)
Jun 29, 2021 2.450 2.500 2.450 2.450 642,256 -0.05(-2.00%)
Jun 28, 2021 2.550 2.560 2.460 2.500 1,124,975 -0.06(-2.34%)
Jun 25, 2021 2.680 2.680 2.550 2.560 600,535 -0.03(-1.16%)
Jun 24, 2021 2.660 2.680 2.570 2.590 811,573 -0.04(-1.52%)
Jun 23, 2021 2.610 2.680 2.600 2.630 791,574 +0.05(+1.94%)
Jun 22, 2021 2.680 2.680 2.560 2.580 584,146 -0.06(-2.27%)
Jun 21, 2021 2.650 2.670 2.540 2.640 1,118,643 +0.01(+0.38%)
Jun 18, 2021 2.770 2.770 2.630 2.630 1,889,811 -0.07(-2.59%)
Jun 17, 2021 2.710 2.750 2.640 2.700 1,371,122 -0.11(-3.91%)
Jun 16, 2021 2.800 2.890 2.790 2.810 1,026,534 +0.04(+1.44%)
Jun 15, 2021 2.800 2.820 2.700 2.770 956,831 -0.03(-1.07%)
Jun 14, 2021 2.880 2.970 2.750 2.800 2,729,547 -0.14(-4.76%)
Jun 11, 2021 2.990 2.991 2.930 2.940 708,289 -0.05(-1.67%)
Jun 10, 2021 2.910 2.990 2.880 2.990 762,745 +0.09(+3.10%)
Jun 09, 2021 2.910 2.970 2.890 2.900 795,498 +0.04(+1.40%)
Jun 08, 2021 2.960 2.966 2.830 2.860 1,587,971 -0.10(-3.38%)
Jun 07, 2021 2.920 2.980 2.910 2.960 890,172 +0.01(+0.34%)
Jun 04, 2021 2.960 2.980 2.890 2.950 975,896 +0.05(+1.72%)
Jun 03, 2021 3.020 3.058 2.890 2.900 5,777,213 -0.34(-10.49%)
Jun 02, 2021 3.190 3.260 3.150 3.240 573,599 +0.03(+0.93%)
Jun 01, 2021 3.250 3.340 3.180 3.210 1,495,872 +0.01(+0.31%)
May 28, 2021 3.040 3.228 3.020 3.200 1,320,108 +0.17(+5.61%)
May 27, 2021 3.050 3.050 2.990 3.030 438,546 +0.03(+1.00%)
May 26, 2021 3.100 3.110 2.980 3.000 934,981 -0.09(-2.91%)
May 25, 2021 3.040 3.110 2.960 3.090 941,854 +0.07(+2.32%)
May 24, 2021 2.960 3.040 2.950 3.020 582,663 +0.05(+1.68%)
May 21, 2021 3.000 3.020 2.880 2.970 884,541 -0.03(-1.00%)
May 20, 2021 2.970 3.030 2.950 3.000 589,519 +0.03(+1.01%)
May 19, 2021 2.940 3.010 2.880 2.970 891,637 +0.03(+1.02%)
May 18, 2021 3.090 3.120 2.940 2.940 1,474,873 -0.11(-3.61%)
May 17, 2021 2.880 3.080 2.710 3.050 1,737,723 +0.18(+6.27%)
May 14, 2021 2.830 2.870 2.790 2.870 482,524 +0.13(+4.74%)
May 13, 2021 2.800 2.850 2.700 2.740 705,499 -0.11(-3.86%)
May 12, 2021 2.970 2.990 2.820 2.850 813,840 -0.13(-4.36%)
May 11, 2021 2.820 2.980 2.800 2.980 896,910 +0.09(+3.11%)
May 10, 2021 2.970 2.990 2.870 2.890 983,434 -0.04(-1.37%)
May 07, 2021 2.910 2.985 2.910 2.930 804,062 +0.02(+0.69%)
May 06, 2021 2.830 2.960 2.830 2.910 1,253,176 +0.10(+3.56%)
May 05, 2021 2.860 2.870 2.780 2.810 785,598 -0.05(-1.75%)
May 04, 2021 2.950 2.980 2.800 2.860 799,656 -0.08(-2.72%)
May 03, 2021 2.840 2.960 2.800 2.940 1,157,518 +0.20(+7.30%)
Apr 30, 2021 2.770 2.810 2.700 2.740 559,800 -0.04(-1.44%)
Apr 29, 2021 2.880 2.880 2.710 2.780 871,293 -0.08(-2.80%)
Apr 28, 2021 2.800 2.880 2.800 2.860 722,063 +0.02(+0.70%)
Apr 27, 2021 2.850 2.860 2.807 2.840 786,565 +0.03(+1.07%)
Apr 26, 2021 2.740 2.835 2.730 2.810 803,455 +0.07(+2.55%)
Apr 23, 2021 2.760 2.790 2.710 2.740 414,000 -0.03(-1.08%)
Apr 22, 2021 2.790 2.800 2.695 2.770 790,091 -0.03(-1.07%)
Apr 21, 2021 2.700 2.800 2.680 2.800 652,747 +0.10(+3.70%)
Apr 20, 2021 2.710 2.720 2.660 2.700 435,272 +0.01(+0.37%)
Apr 19, 2021 2.760 2.800 2.673 2.690 770,008 -0.09(-3.24%)
Apr 16, 2021 2.800 2.840 2.750 2.780 643,700 +0.03(+1.09%)
Apr 15, 2021 2.660 2.790 2.660 2.750 994,199 +0.14(+5.36%)
Apr 14, 2021 2.630 2.670 2.603 2.610 803,302 -0.05(-1.88%)
Apr 13, 2021 2.640 2.690 2.630 2.660 517,035 +0.04(+1.53%)
Apr 12, 2021 2.690 2.700 2.590 2.620 697,941 -0.07(-2.60%)
Apr 09, 2021 2.660 2.730 2.635 2.690 500,900 -0.01(-0.37%)
Apr 08, 2021 2.630 2.720 2.630 2.700 1,002,571 +0.13(+5.06%)
Apr 07, 2021 2.630 2.660 2.570 2.570 466,999 -0.05(-1.91%)
Apr 06, 2021 2.620 2.690 2.550 2.620 1,389,587 -0.01(-0.38%)
Apr 05, 2021 2.600 2.660 2.560 2.630 665,991 +0.02(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.