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 (%)
May 31, 2019 1.010 1.070 1.010 1.060 246,400 +0.06(+6.00%)
May 30, 2019 0.9800 1.000 0.9500 1.000 130,310 +0.01(+1.01%)
May 29, 2019 1.000 1.010 0.9800 0.9900 150,522 -0.01(-1.00%)
May 28, 2019 1.010 1.020 1.000 1.000 129,266 -0.01(-0.99%)
May 24, 2019 1.040 1.040 1.000 1.010 71,300 -0.03(-2.88%)
May 23, 2019 1.040 1.060 1.000 1.040 239,388 +0.02(+1.96%)
May 22, 2019 1.050 1.060 1.020 1.020 144,406 -0.02(-1.92%)
May 21, 2019 1.030 1.050 1.010 1.040 124,627 +0.00(+0.00%)
May 20, 2019 1.060 1.060 1.020 1.040 84,930 -0.02(-1.89%)
May 17, 2019 1.030 1.070 1.000 1.060 568,000 +0.04(+3.92%)
May 16, 2019 1.070 1.073 1.020 1.020 289,905 -0.06(-5.56%)
May 15, 2019 1.050 1.090 1.040 1.080 205,454 +0.02(+1.89%)
May 14, 2019 1.100 1.100 1.020 1.060 138,545 -0.03(-2.75%)
May 13, 2019 1.060 1.090 1.042 1.090 295,166 +0.03(+2.83%)
May 10, 2019 1.030 1.060 1.030 1.060 136,800 +0.04(+3.92%)
May 09, 2019 1.020 1.040 1.000 1.020 105,043 +0.01(+0.99%)
May 08, 2019 1.040 1.060 1.000 1.010 148,860 -0.03(-2.88%)
May 07, 2019 1.070 1.070 1.030 1.040 96,005 -0.02(-1.70%)
May 06, 2019 1.040 1.070 1.030 1.058 61,657 +0.01(+0.76%)
May 03, 2019 1.020 1.070 1.020 1.050 180,400 +0.04(+3.96%)
May 02, 2019 0.9900 1.030 0.9900 1.010 362,272 +0.00(+0.00%)
May 01, 2019 1.070 1.070 0.9900 1.010 232,808 -0.06(-5.61%)
Apr 30, 2019 1.060 1.070 1.030 1.070 908,974 +0.02(+1.90%)
Apr 29, 2019 1.070 1.080 1.010 1.050 254,092 -0.01(-0.94%)
Apr 26, 2019 0.9900 1.090 0.9800 1.060 395,100 +0.06(+6.00%)
Apr 25, 2019 0.9900 1.000 0.9744 1.000 200,711 +0.04(+4.11%)
Apr 24, 2019 0.9550 0.9770 0.9450 0.9605 316,653 +0.01(+0.58%)
Apr 23, 2019 0.9826 0.9999 0.9301 0.9550 355,321 -0.04(-3.98%)
Apr 22, 2019 0.9800 1.000 0.9800 0.9946 202,608 +0.02(+2.54%)
Apr 18, 2019 1.020 1.020 0.9500 0.9700 534,900 -0.03(-2.99%)
Apr 17, 2019 0.9900 1.010 0.9800 0.9999 317,248 +0.00(+0.49%)
Apr 16, 2019 1.010 1.010 0.9800 0.9950 429,766 -0.01(-0.50%)
Apr 15, 2019 1.020 1.027 1.000 1.000 292,299 -0.02(-1.96%)
Apr 12, 2019 1.050 1.060 1.000 1.020 216,300 -0.03(-2.86%)
Apr 11, 2019 1.090 1.100 1.020 1.050 418,385 -0.05(-4.55%)
Apr 10, 2019 1.100 1.105 1.080 1.100 239,962 +0.00(+0.00%)
Apr 09, 2019 1.130 1.130 1.070 1.100 293,511 +0.00(+0.00%)
Apr 08, 2019 1.090 1.120 1.070 1.100 460,986 +0.01(+0.92%)
Apr 05, 2019 1.090 1.090 1.060 1.090 107,700 +0.01(+0.93%)
Apr 04, 2019 1.080 1.080 1.030 1.080 470,009 +0.00(+0.00%)
Apr 03, 2019 1.100 1.100 1.066 1.080 332,578 -0.01(-1.01%)
Apr 02, 2019 1.100 1.100 1.060 1.091 325,310 -0.01(-0.82%)
Apr 01, 2019 1.220 1.220 1.080 1.100 775,905 -0.11(-9.09%)
Mar 29, 2019 1.210 1.250 1.150 1.210 518,700 -0.04(-3.20%)
Mar 28, 2019 1.270 1.300 1.250 1.250 294,210 -0.07(-5.30%)
Mar 27, 2019 1.350 1.350 1.290 1.320 233,116 -0.03(-2.22%)
Mar 26, 2019 1.360 1.360 1.320 1.350 210,976 -0.01(-0.74%)
Mar 25, 2019 1.350 1.360 1.310 1.360 332,860 +0.05(+3.82%)
Mar 22, 2019 1.300 1.350 1.290 1.310 141,200 +0.00(+0.00%)
Mar 21, 2019 1.330 1.370 1.290 1.310 248,506 -0.03(-2.24%)
Mar 20, 2019 1.270 1.360 1.250 1.340 173,488 +0.06(+4.69%)
Mar 19, 2019 1.260 1.310 1.260 1.280 222,276 +0.01(+0.79%)
Mar 18, 2019 1.350 1.350 1.250 1.270 205,443 -0.07(-5.22%)
Mar 15, 2019 1.270 1.350 1.261 1.340 337,600 +0.10(+8.06%)
Mar 14, 2019 1.300 1.330 1.230 1.240 517,897 -0.17(-12.06%)
Mar 13, 2019 1.400 1.410 1.350 1.410 395,578 +0.05(+3.68%)
Mar 12, 2019 1.370 1.370 1.320 1.360 288,989 +0.01(+0.74%)
Mar 11, 2019 1.340 1.350 1.280 1.350 312,046 +0.01(+0.75%)
Mar 08, 2019 1.250 1.340 1.250 1.340 377,700 +0.13(+10.74%)
Mar 07, 2019 1.200 1.230 1.190 1.210 169,349 -0.01(-0.82%)
Mar 06, 2019 1.190 1.220 1.180 1.220 146,223 +0.03(+2.52%)
Mar 05, 2019 1.200 1.240 1.190 1.190 303,899 -0.03(-2.46%)
Mar 04, 2019 1.230 1.240 1.149 1.220 560,423 -0.05(-3.94%)
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.