Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alexco Resource Corp
(NY:
AXU
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
3.770
3.770
3.600
3.660
30,115
+0.08(+2.23%)
May 29, 2008
3.790
3.790
3.560
3.580
74,030
-0.21(-5.54%)
May 28, 2008
3.710
3.800
3.710
3.790
27,800
+0.04(+1.07%)
May 27, 2008
3.940
3.940
3.750
3.750
37,627
-0.10(-2.60%)
May 26, 2008
3.970
3.970
3.770
3.850
0
+0.00(+0.00%)
May 23, 2008
3.970
3.970
3.770
3.850
44,700
+0.00(+0.00%)
May 22, 2008
3.880
3.930
3.820
3.850
31,700
-0.07(-1.79%)
May 21, 2008
3.890
3.940
3.810
3.920
46,060
+0.04(+1.03%)
May 20, 2008
3.895
3.910
3.820
3.880
51,677
-0.04(-1.02%)
May 19, 2008
4.140
4.140
3.840
3.920
40,245
+0.11(+2.89%)
May 16, 2008
3.820
3.880
3.800
3.810
40,680
-0.08(-2.06%)
May 15, 2008
3.850
3.890
3.850
3.890
28,902
+0.04(+1.04%)
May 14, 2008
3.850
3.885
3.810
3.850
16,625
+0.01(+0.26%)
May 13, 2008
3.920
3.920
3.810
3.840
29,015
-0.04(-1.03%)
May 12, 2008
3.890
3.890
3.800
3.880
30,580
+0.03(+0.73%)
May 09, 2008
3.790
3.860
3.760
3.852
15,500
+0.04(+1.10%)
May 08, 2008
3.890
3.900
3.800
3.810
41,529
-0.12(-3.05%)
May 07, 2008
3.950
3.970
3.910
3.930
18,530
-0.02(-0.51%)
May 06, 2008
4.000
4.020
3.890
3.950
23,904
-0.04(-1.00%)
May 05, 2008
4.000
4.050
3.990
3.990
16,955
-0.05(-1.24%)
May 02, 2008
4.020
4.270
4.020
4.040
41,906
+0.04(+1.00%)
May 01, 2008
4.040
4.040
3.830
4.000
51,756
+0.00(+0.00%)
Apr 30, 2008
3.850
4.000
3.850
4.000
112,647
+0.11(+2.83%)
Apr 29, 2008
3.900
3.989
3.830
3.890
31,976
-0.06(-1.52%)
Apr 28, 2008
4.000
4.000
3.940
3.950
12,860
-0.02(-0.50%)
Apr 25, 2008
3.950
4.030
3.940
3.970
17,200
+0.03(+0.76%)
Apr 24, 2008
4.050
4.052
3.850
3.940
71,679
-0.11(-2.72%)
Apr 23, 2008
4.170
4.170
4.020
4.050
30,667
-0.12(-2.88%)
Apr 22, 2008
4.260
4.310
4.110
4.170
27,885
-0.16(-3.70%)
Apr 21, 2008
4.500
4.500
4.200
4.330
52,861
-0.07(-1.59%)
Apr 18, 2008
4.380
4.400
4.220
4.400
38,400
+0.10(+2.33%)
Apr 17, 2008
4.300
4.350
4.220
4.300
84,868
+0.00(+0.00%)
Apr 16, 2008
4.290
4.300
4.100
4.300
40,280
+0.17(+4.12%)
Apr 15, 2008
4.150
4.250
4.020
4.130
39,900
+0.04(+0.98%)
Apr 14, 2008
4.350
4.350
4.050
4.090
45,473
-0.21(-4.88%)
Apr 11, 2008
4.350
4.420
4.240
4.300
30,135
-0.04(-0.92%)
Apr 10, 2008
4.380
4.400
4.280
4.340
18,840
+0.01(+0.23%)
Apr 09, 2008
4.430
4.430
4.260
4.330
16,000
-0.06(-1.37%)
Apr 08, 2008
4.350
4.400
4.310
4.390
45,425
-0.03(-0.68%)
Apr 07, 2008
4.350
4.500
4.300
4.420
45,380
+0.12(+2.79%)
Apr 04, 2008
4.290
4.340
4.250
4.300
27,100
+0.00(+0.00%)
Apr 03, 2008
4.150
4.300
4.150
4.300
44,400
+0.10(+2.38%)
Apr 02, 2008
4.100
4.220
4.090
4.200
25,200
+0.12(+2.94%)
Apr 01, 2008
4.100
4.100
4.020
4.080
15,700
-0.13(-3.09%)
Mar 31, 2008
4.480
4.480
4.100
4.210
45,408
-0.14(-3.22%)
Mar 28, 2008
4.500
4.500
4.290
4.350
44,200
-0.09(-2.02%)
Mar 27, 2008
4.480
4.500
4.380
4.440
46,300
+0.09(+2.07%)
Mar 26, 2008
4.300
4.410
4.150
4.350
64,140
+0.16(+3.82%)
Mar 25, 2008
4.160
4.200
4.149
4.190
39,400
+0.03(+0.72%)
Mar 24, 2008
4.390
4.390
4.000
4.160
46,392
+0.12(+2.97%)
Mar 21, 2008
4.000
4.040
3.780
4.040
92,710
+0.00(+0.00%)
Mar 20, 2008
4.000
4.040
3.780
4.040
92,710
+0.03(+0.75%)
Mar 19, 2008
4.320
4.320
4.000
4.010
79,510
-0.31(-7.18%)
Mar 18, 2008
4.410
4.600
4.280
4.320
38,550
-0.18(-4.00%)
Mar 17, 2008
4.600
4.700
4.480
4.500
93,970
-0.20(-4.26%)
Mar 14, 2008
4.830
4.830
4.600
4.700
64,000
-0.13(-2.69%)
Mar 13, 2008
4.610
4.900
4.610
4.830
28,350
+0.10(+2.11%)
Mar 12, 2008
4.830
4.830
4.610
4.730
16,000
+0.00(+0.00%)
Mar 11, 2008
4.600
4.780
4.600
4.730
29,500
+0.10(+2.16%)
Mar 10, 2008
4.800
4.800
4.550
4.630
105,500
+0.01(+0.22%)
Mar 07, 2008
4.700
4.700
4.550
4.620
44,938
+0.01(+0.33%)
Mar 06, 2008
4.730
4.730
4.600
4.605
16,649
-0.03(-0.75%)
Mar 05, 2008
4.500
4.840
4.480
4.640
55,200
+0.10(+2.20%)
Mar 04, 2008
4.700
4.790
4.430
4.540
51,075
-0.25(-5.22%)
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
.