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 (%)
Aug 31, 2018 1.095 1.095 1.095 0 -0.03(-2.23%)
Aug 30, 2018 1.120 1.150 1.110 1.120 102,246 -0.03(-2.61%)
Aug 29, 2018 1.170 1.170 1.133 1.150 79,651 -0.01(-0.86%)
Aug 28, 2018 1.180 1.180 1.110 1.160 252,557 +0.01(+0.87%)
Aug 27, 2018 1.150 1.160 1.140 1.150 124,270 +0.00(+0.00%)
Aug 24, 2018 1.120 1.180 1.100 1.150 259,100 +0.04(+3.60%)
Aug 23, 2018 1.110 1.140 1.080 1.110 141,546 -0.01(-0.89%)
Aug 22, 2018 1.130 1.150 1.110 1.120 149,460 +0.00(+0.00%)
Aug 21, 2018 1.100 1.150 1.090 1.120 201,624 +0.02(+1.82%)
Aug 20, 2018 1.060 1.165 1.050 1.100 353,249 +0.02(+1.85%)
Aug 17, 2018 1.040 1.100 1.030 1.080 173,600 +0.05(+4.85%)
Aug 16, 2018 1.040 1.100 1.000 1.030 295,628 -0.02(-1.90%)
Aug 15, 2018 1.060 1.090 1.033 1.050 272,829 -0.04(-3.67%)
Aug 14, 2018 1.070 1.140 1.070 1.090 208,003 +0.00(+0.00%)
Aug 13, 2018 1.170 1.170 1.060 1.090 469,705 -0.08(-6.84%)
Aug 10, 2018 1.200 1.220 1.170 1.170 168,500 -0.04(-3.31%)
Aug 09, 2018 1.180 1.230 1.180 1.210 238,694 +0.03(+2.54%)
Aug 08, 2018 1.160 1.190 1.140 1.180 219,978 +0.01(+0.85%)
Aug 07, 2018 1.200 1.220 1.170 1.170 176,513 -0.03(-2.50%)
Aug 06, 2018 1.240 1.240 1.190 1.200 106,648 -0.04(-3.23%)
Aug 03, 2018 1.210 1.250 1.200 1.240 266,700 +0.05(+4.20%)
Aug 02, 2018 1.190 1.200 1.180 1.190 93,125 -0.01(-0.83%)
Aug 01, 2018 1.190 1.220 1.180 1.200 84,723 +0.01(+0.84%)
Jul 31, 2018 1.190 1.220 1.181 1.190 75,518 -0.01(-0.83%)
Jul 30, 2018 1.200 1.220 1.180 1.200 111,299 -0.00(-0.01%)
Jul 27, 2018 1.180 1.200 1.180 1.200 125,300 +0.01(+0.84%)
Jul 26, 2018 1.200 1.210 1.160 1.190 314,882 -0.02(-1.65%)
Jul 25, 2018 1.220 1.230 1.200 1.210 192,582 +0.00(+0.00%)
Jul 24, 2018 1.260 1.260 1.210 1.210 452,359 -0.04(-3.20%)
Jul 23, 2018 1.250 1.265 1.230 1.250 243,788 +0.01(+0.81%)
Jul 20, 2018 1.250 1.280 1.240 1.240 236,717 -0.01(-0.80%)
Jul 19, 2018 1.250 1.270 1.240 1.250 398,542 -0.02(-1.96%)
Jul 18, 2018 1.280 1.290 1.260 1.275 171,257 -0.03(-1.92%)
Jul 17, 2018 1.300 1.300 1.270 1.300 214,892 +0.00(+0.00%)
Jul 16, 2018 1.320 1.350 1.280 1.300 346,091 -0.02(-1.52%)
Jul 13, 2018 1.320 1.350 1.310 1.320 144,298 -0.03(-2.22%)
Jul 12, 2018 1.380 1.380 1.305 1.350 294,900 -0.01(-0.74%)
Jul 11, 2018 1.400 1.400 1.340 1.360 229,977 -0.05(-3.55%)
Jul 10, 2018 1.410 1.460 1.380 1.410 189,227 +0.01(+0.71%)
Jul 09, 2018 1.460 1.480 1.400 1.400 243,952 -0.06(-4.11%)
Jul 06, 2018 1.440 1.470 1.400 1.460 240,547 +0.00(+0.34%)
Jul 05, 2018 1.400 1.470 1.390 1.455 480,900 +0.08(+5.43%)
Jul 03, 2018 1.380 1.380 1.380 0 +0.00(+0.00%)
Jul 02, 2018 1.370 1.380 1.340 1.380 139,331 +0.04(+3.37%)
Jun 29, 2018 1.370 1.335 445,751 +0.04(+3.49%)
Jun 28, 2018 1.280 1.300 1.280 1.290 114,659 +0.01(+0.78%)
Jun 27, 2018 1.290 1.300 1.250 1.280 358,111 -0.02(-1.54%)
Jun 26, 2018 1.290 1.300 1.250 1.300 248,849 +0.00(+0.00%)
Jun 25, 2018 1.330 1.330 1.280 1.300 254,830 -0.03(-2.26%)
Jun 22, 2018 1.340 1.340 1.320 1.330 185,262 +0.00(+0.00%)
Jun 21, 2018 1.270 1.330 1.270 1.330 158,588 +0.07(+5.56%)
Jun 20, 2018 1.300 1.300 1.260 1.260 299,603 -0.05(-3.82%)
Jun 19, 2018 1.320 1.330 1.280 1.310 591,101 -0.01(-0.76%)
Jun 18, 2018 1.340 1.360 1.310 1.320 347,561 +0.00(+0.00%)
Jun 15, 2018 1.370 1.360 1.320 282,964 -0.04(-2.94%)
Jun 14, 2018 1.380 1.390 1.350 1.360 252,647 -0.02(-1.45%)
Jun 13, 2018 1.370 1.380 1.330 1.380 229,911 +0.03(+2.22%)
Jun 12, 2018 1.390 1.390 1.340 1.350 211,009 -0.04(-2.88%)
Jun 11, 2018 1.350 1.400 1.350 1.390 262,434 +0.05(+3.73%)
Jun 08, 2018 1.321 1.365 1.321 1.340 133,830 -0.01(-0.74%)
Jun 07, 2018 1.370 1.380 1.320 1.350 614,928 +0.00(+0.00%)
Jun 06, 2018 1.380 1.350 225,716 -0.03(-2.17%)
Jun 05, 2018 1.330 1.380 1.330 1.380 355,738 +0.06(+4.55%)
Jun 04, 2018 1.390 1.420 1.315 1.320 470,236 -0.07(-5.04%)
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.