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, 2014
1.080
1.110
1.030
1.050
394,703
-0.02(-1.87%)
May 29, 2014
1.130
1.149
1.060
1.070
502,928
-0.04(-3.60%)
May 28, 2014
1.180
1.200
1.110
1.110
492,787
-0.06(-5.13%)
May 27, 2014
1.230
1.260
1.150
1.170
390,650
-0.10(-7.87%)
May 23, 2014
1.310
1.270
1.270
1.270
173,500
-0.04(-3.05%)
May 22, 2014
1.360
1.380
1.300
1.310
104,043
-0.05(-3.68%)
May 21, 2014
1.270
1.380
1.260
1.360
202,821
+0.06(+4.62%)
May 20, 2014
1.310
1.310
1.280
1.300
83,618
-0.03(-2.26%)
May 19, 2014
1.340
1.350
1.330
1.330
109,118
+0.00(+0.00%)
May 16, 2014
1.260
1.330
1.250
1.330
135,297
+0.05(+3.91%)
May 15, 2014
1.300
1.350
1.265
1.280
158,575
-0.01(-0.78%)
May 14, 2014
1.290
1.310
1.270
1.290
128,192
+0.03(+2.38%)
May 13, 2014
1.320
1.340
1.260
1.260
107,883
-0.06(-4.55%)
May 12, 2014
1.340
1.340
1.300
1.320
89,758
-0.01(-0.75%)
May 09, 2014
1.340
1.340
1.280
1.330
159,630
-0.01(-0.75%)
May 08, 2014
1.330
1.370
1.320
1.340
75,534
+0.02(+1.52%)
May 07, 2014
1.410
1.410
1.320
1.320
129,860
-0.08(-5.71%)
May 06, 2014
1.380
1.430
1.320
1.400
119,135
+0.03(+2.19%)
May 05, 2014
1.380
1.390
1.310
1.370
124,099
+0.02(+1.48%)
May 02, 2014
1.320
1.400
1.270
1.350
213,658
+0.03(+2.27%)
May 01, 2014
1.280
1.320
1.280
1.320
79,609
+0.03(+2.33%)
Apr 30, 2014
1.280
1.320
1.240
1.290
141,441
+0.00(+0.00%)
Apr 29, 2014
1.240
1.300
1.240
1.290
288,349
+0.06(+4.88%)
Apr 28, 2014
1.310
1.320
1.210
1.230
334,301
-0.08(-6.11%)
Apr 25, 2014
1.300
1.330
1.240
1.310
283,442
+0.04(+3.15%)
Apr 24, 2014
1.350
1.400
1.253
1.270
303,640
-0.09(-6.62%)
Apr 23, 2014
1.300
1.400
1.290
1.360
222,632
+0.05(+3.82%)
Apr 22, 2014
1.270
1.310
1.230
1.310
293,413
+0.07(+5.73%)
Apr 21, 2014
1.270
1.290
1.200
1.239
316,574
-0.05(-3.95%)
Apr 17, 2014
1.350
1.290
1.290
1.290
210,500
-0.06(-4.44%)
Apr 16, 2014
1.380
1.390
1.340
1.350
94,450
-0.03(-2.17%)
Apr 15, 2014
1.400
1.410
1.300
1.380
265,921
-0.07(-4.83%)
Apr 14, 2014
1.400
1.475
1.370
1.450
179,203
+0.05(+3.57%)
Apr 11, 2014
1.440
1.440
1.400
1.400
241,921
-0.05(-3.45%)
Apr 10, 2014
1.580
1.620
1.420
1.450
225,479
-0.14(-8.52%)
Apr 09, 2014
1.510
1.610
1.500
1.585
202,450
+0.04(+2.92%)
Apr 08, 2014
1.510
1.560
1.500
1.540
109,361
+0.05(+3.36%)
Apr 07, 2014
1.550
1.570
1.480
1.490
75,534
-0.07(-4.49%)
Apr 04, 2014
1.580
1.590
1.540
1.560
138,807
+0.04(+2.63%)
Apr 03, 2014
1.550
1.560
1.490
1.520
151,117
-0.06(-3.80%)
Apr 02, 2014
1.510
1.590
1.370
1.580
346,480
+0.07(+4.64%)
Apr 01, 2014
1.470
1.660
1.470
1.510
177,828
+0.01(+0.67%)
Mar 31, 2014
1.590
1.600
1.500
1.500
185,226
-0.11(-6.83%)
Mar 28, 2014
1.600
1.690
1.560
1.610
296,243
+0.01(+0.63%)
Mar 27, 2014
1.530
1.620
1.530
1.600
299,723
+0.06(+3.89%)
Mar 26, 2014
1.740
1.790
1.530
1.540
607,860
-0.21(-11.99%)
Mar 25, 2014
1.750
1.850
1.720
1.750
507,942
-0.06(-3.31%)
Mar 24, 2014
2.030
2.050
1.710
1.810
947,446
-0.34(-15.81%)
Mar 21, 2014
2.100
2.150
1.810
2.150
4,347,560
+0.10(+4.88%)
Mar 20, 2014
2.020
2.220
1.950
2.050
716,464
-0.02(-0.97%)
Mar 19, 2014
2.120
2.160
2.040
2.070
522,938
-0.13(-5.91%)
Mar 18, 2014
2.090
2.220
1.940
2.200
601,398
+0.07(+3.29%)
Mar 17, 2014
2.020
2.270
2.020
2.130
1,166,932
+0.11(+5.45%)
Mar 14, 2014
1.950
2.050
1.900
2.020
588,676
+0.10(+5.21%)
Mar 13, 2014
1.870
1.950
1.800
1.920
467,376
+0.05(+2.67%)
Mar 12, 2014
1.890
1.900
1.840
1.870
172,280
+0.03(+1.63%)
Mar 11, 2014
1.880
1.925
1.800
1.840
254,014
-0.02(-1.08%)
Mar 10, 2014
1.940
1.950
1.830
1.860
184,684
-0.09(-4.62%)
Mar 07, 2014
1.920
1.970
1.910
1.950
125,390
-0.02(-1.02%)
Mar 06, 2014
1.940
2.050
1.940
1.970
245,989
+0.04(+2.07%)
Mar 05, 2014
1.880
1.970
1.880
1.930
161,715
+0.02(+1.05%)
Mar 04, 2014
1.830
1.970
1.820
1.910
186,277
+0.02(+1.06%)
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
.