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 31, 2013
1.590
1.650
1.510
1.600
795,594
-0.03(-1.84%)
May 30, 2013
1.530
1.680
1.530
1.630
799,498
+0.13(+8.67%)
May 29, 2013
1.520
1.540
1.500
1.500
428,972
-0.02(-1.32%)
May 28, 2013
1.610
1.610
1.500
1.520
273,154
-0.03(-1.94%)
May 24, 2013
1.500
1.590
1.500
1.550
205,362
+0.03(+1.97%)
May 23, 2013
1.540
1.540
1.480
1.520
286,633
-0.01(-0.65%)
May 22, 2013
1.590
1.630
1.470
1.530
598,237
-0.04(-2.55%)
May 21, 2013
1.630
1.660
1.570
1.570
323,923
-0.11(-6.55%)
May 20, 2013
1.570
1.709
1.550
1.680
277,280
+0.08(+5.00%)
May 17, 2013
1.540
1.610
1.500
1.600
428,194
+0.04(+2.56%)
May 16, 2013
1.590
1.610
1.520
1.560
391,720
-0.03(-1.89%)
May 15, 2013
1.700
1.710
1.570
1.590
437,268
-0.11(-6.47%)
May 13, 2013
1.750
1.770
1.690
1.700
217,322
-0.06(-3.41%)
May 10, 2013
1.770
1.810
1.710
1.760
210,197
-0.01(-0.56%)
May 09, 2013
1.790
1.830
1.770
1.770
186,072
-0.04(-2.21%)
May 08, 2013
1.780
1.850
1.770
1.810
301,240
+0.04(+2.26%)
May 07, 2013
1.800
1.800
1.710
1.770
381,947
-0.04(-2.21%)
May 06, 2013
1.950
1.950
1.790
1.810
509,210
-0.13(-6.70%)
May 03, 2013
1.970
2.000
1.930
1.940
292,322
-0.03(-1.52%)
May 02, 2013
2.050
2.050
1.950
1.970
310,800
+0.02(+1.03%)
May 01, 2013
1.980
2.030
1.930
1.950
490,528
-0.10(-4.88%)
Apr 30, 2013
2.090
2.120
2.010
2.050
345,774
-0.05(-2.38%)
Apr 29, 2013
2.090
2.200
2.080
2.100
524,310
+0.06(+2.94%)
Apr 26, 2013
2.170
2.170
2.040
2.040
453,165
-0.13(-5.99%)
Apr 25, 2013
2.160
2.200
2.100
2.170
861,417
+0.09(+4.33%)
Apr 24, 2013
2.000
2.080
1.980
2.080
702,415
+0.13(+6.67%)
Apr 23, 2013
2.080
2.090
1.920
1.950
636,519
-0.17(-8.02%)
Apr 22, 2013
2.130
2.140
2.053
2.120
363,383
+0.04(+1.92%)
Apr 19, 2013
2.170
2.170
2.080
2.080
394,021
-0.02(-0.95%)
Apr 18, 2013
2.140
2.140
2.030
2.100
415,564
-0.05(-2.33%)
Apr 17, 2013
2.140
2.150
2.020
2.150
606,261
+0.01(+0.47%)
Apr 16, 2013
2.190
2.310
2.090
2.140
586,503
+0.06(+2.88%)
Apr 15, 2013
2.080
2.180
2.040
2.080
922,661
-0.21(-9.17%)
Apr 12, 2013
2.570
2.590
2.230
2.290
914,360
-0.32(-12.26%)
Apr 11, 2013
2.570
2.610
2.520
2.610
246,935
+0.04(+1.56%)
Apr 10, 2013
2.680
2.720
2.540
2.570
396,612
-0.11(-4.10%)
Apr 09, 2013
2.550
2.690
2.550
2.680
349,914
+0.16(+6.35%)
Apr 08, 2013
2.600
2.610
2.510
2.520
287,894
-0.08(-3.08%)
Apr 05, 2013
2.670
2.740
2.560
2.600
619,825
-0.08(-2.99%)
Apr 04, 2013
2.710
2.710
2.571
2.680
499,684
-0.02(-0.74%)
Apr 03, 2013
2.830
2.880
2.580
2.700
1,034,531
-0.18(-6.25%)
Apr 02, 2013
3.100
3.120
2.850
2.880
665,516
-0.25(-7.99%)
Apr 01, 2013
3.270
3.310
3.090
3.130
528,762
-0.19(-5.72%)
Mar 28, 2013
3.430
3.430
3.270
3.320
368,630
-0.11(-3.21%)
Mar 27, 2013
3.470
3.540
3.430
3.430
318,617
-0.07(-2.00%)
Mar 26, 2013
3.590
3.590
3.450
3.500
159,623
-0.05(-1.41%)
Mar 25, 2013
3.610
3.630
3.460
3.550
260,721
-0.06(-1.66%)
Mar 22, 2013
3.660
3.690
3.610
3.610
183,792
-0.05(-1.37%)
Mar 21, 2013
3.720
3.740
3.635
3.660
299,851
+0.01(+0.27%)
Mar 20, 2013
3.630
3.660
3.550
3.650
166,195
+0.05(+1.39%)
Mar 19, 2013
3.690
3.690
3.570
3.600
329,913
-0.08(-2.17%)
Mar 18, 2013
3.810
3.870
3.630
3.680
355,742
-0.13(-3.41%)
Mar 15, 2013
3.800
3.849
3.720
3.810
816,111
+0.05(+1.33%)
Mar 14, 2013
3.730
3.830
3.690
3.760
211,164
+0.03(+0.80%)
Mar 13, 2013
4.030
4.040
3.730
3.730
349,552
-0.27(-6.75%)
Mar 12, 2013
4.000
4.060
3.790
4.000
368,087
+0.26(+6.95%)
Mar 11, 2013
3.710
3.790
3.631
3.740
176,056
+0.07(+1.91%)
Mar 08, 2013
3.500
3.720
3.410
3.670
261,201
+0.15(+4.26%)
Mar 07, 2013
3.680
3.740
3.460
3.520
232,053
-0.13(-3.56%)
Mar 06, 2013
3.370
3.690
3.160
3.650
763,752
+0.26(+7.67%)
Mar 05, 2013
3.590
3.610
3.360
3.390
314,081
-0.14(-3.97%)
Mar 04, 2013
3.580
3.600
3.490
3.530
365,380
-0.07(-1.94%)
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
.