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
)
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:
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, 2017
1.260
1.300
1.260
1.300
169,418
+0.03(+2.36%)
May 30, 2017
1.300
1.320
1.268
1.270
180,174
-0.05(-3.79%)
May 26, 2017
1.340
1.350
1.290
1.320
210,681
+0.00(+0.00%)
May 25, 2017
1.320
1.350
1.270
1.320
294,386
+0.00(+0.00%)
May 24, 2017
1.340
1.370
1.280
1.320
374,045
-0.03(-2.22%)
May 23, 2017
1.410
1.435
1.330
1.350
292,817
-0.06(-4.26%)
May 22, 2017
1.310
1.450
1.310
1.410
330,935
+0.10(+7.63%)
May 19, 2017
1.340
1.340
1.300
1.310
132,895
-0.02(-1.50%)
May 18, 2017
1.400
1.430
1.260
1.330
372,182
-0.05(-3.62%)
May 17, 2017
1.420
1.460
1.360
1.380
285,312
-0.02(-1.43%)
May 16, 2017
1.440
1.460
1.340
1.400
412,694
+0.02(+1.45%)
May 15, 2017
1.440
1.440
1.340
1.380
350,719
+0.00(+0.00%)
May 12, 2017
1.360
1.380
1.320
1.380
242,777
+0.06(+4.55%)
May 11, 2017
1.400
1.420
1.315
1.320
341,030
-0.08(-5.71%)
May 10, 2017
1.350
1.428
1.350
1.400
219,284
+0.06(+4.48%)
May 09, 2017
1.330
1.360
1.310
1.340
196,781
-0.03(-2.19%)
May 08, 2017
1.390
1.390
1.340
1.370
135,426
-0.03(-2.14%)
May 05, 2017
1.270
1.400
1.270
1.400
426,121
+0.13(+10.24%)
May 04, 2017
1.300
1.310
1.250
1.270
316,369
-0.07(-5.22%)
May 03, 2017
1.350
1.360
1.310
1.340
226,474
-0.01(-0.74%)
May 02, 2017
1.360
1.370
1.330
1.350
169,957
-0.01(-0.74%)
May 01, 2017
1.410
1.420
1.320
1.360
247,461
-0.07(-4.90%)
Apr 28, 2017
1.400
1.440
1.380
1.430
265,638
+0.05(+3.62%)
Apr 27, 2017
1.420
1.420
1.370
1.380
213,311
-0.05(-3.50%)
Apr 26, 2017
1.420
1.430
1.360
1.430
262,549
+0.00(+0.00%)
Apr 25, 2017
1.420
1.440
1.400
1.430
343,751
-0.03(-2.05%)
Apr 24, 2017
1.510
1.510
1.440
1.460
224,479
-0.06(-3.95%)
Apr 21, 2017
1.520
1.560
1.500
1.520
170,458
+0.01(+0.66%)
Apr 20, 2017
1.460
1.510
1.420
1.510
230,714
+0.08(+5.59%)
Apr 19, 2017
1.530
1.530
1.420
1.430
519,420
-0.12(-7.74%)
Apr 18, 2017
1.540
1.560
1.510
1.550
218,105
+0.02(+1.31%)
Apr 17, 2017
1.560
1.560
1.510
1.530
292,339
-0.01(-0.65%)
Apr 13, 2017
1.560
1.560
1.520
1.540
294,799
-0.02(-1.28%)
Apr 12, 2017
1.560
1.560
1.510
1.560
239,458
+0.00(+0.00%)
Apr 11, 2017
1.520
1.570
1.515
1.560
669,700
+0.04(+2.63%)
Apr 10, 2017
1.530
1.550
1.500
1.520
191,225
-0.02(-1.30%)
Apr 07, 2017
1.610
1.610
1.520
1.540
315,249
-0.04(-2.53%)
Apr 06, 2017
1.570
1.610
1.550
1.580
259,328
+0.01(+0.64%)
Apr 05, 2017
1.570
1.580
1.500
1.570
319,381
+0.00(+0.00%)
Apr 04, 2017
1.530
1.590
1.510
1.570
363,069
+0.03(+1.95%)
Apr 03, 2017
1.530
1.560
1.500
1.540
150,842
+0.01(+0.65%)
Mar 31, 2017
1.580
1.580
1.500
1.530
521,691
-0.06(-3.77%)
Mar 30, 2017
1.660
1.660
1.550
1.590
459,842
-0.07(-4.22%)
Mar 29, 2017
1.570
1.690
1.570
1.660
421,862
+0.03(+1.84%)
Mar 28, 2017
1.700
1.740
1.570
1.630
580,275
-0.07(-4.12%)
Mar 27, 2017
1.720
1.720
1.627
1.700
404,930
+0.04(+2.41%)
Mar 24, 2017
1.600
1.700
1.580
1.660
533,497
+0.06(+3.75%)
Mar 23, 2017
1.650
1.660
1.580
1.600
247,518
-0.04(-2.44%)
Mar 22, 2017
1.670
1.680
1.580
1.640
428,343
-0.03(-1.80%)
Mar 21, 2017
1.600
1.678
1.580
1.670
390,058
+0.10(+6.37%)
Mar 20, 2017
1.580
1.580
1.510
1.570
284,309
+0.01(+0.64%)
Mar 17, 2017
1.610
1.620
1.530
1.560
293,826
-0.04(-2.50%)
Mar 16, 2017
1.620
1.640
1.550
1.600
482,080
+0.03(+1.91%)
Mar 15, 2017
1.480
1.600
1.440
1.570
445,304
+0.10(+6.80%)
Mar 14, 2017
1.520
1.540
1.450
1.470
352,144
-0.05(-3.29%)
Mar 13, 2017
1.410
1.560
1.410
1.520
484,640
+0.10(+7.04%)
Mar 10, 2017
1.360
1.440
1.360
1.420
417,255
+0.05(+3.65%)
Mar 09, 2017
1.350
1.390
1.330
1.370
380,919
+0.02(+1.48%)
Mar 08, 2017
1.410
1.430
1.310
1.350
730,328
-0.10(-6.90%)
Mar 07, 2017
1.450
1.470
1.390
1.450
612,603
-0.02(-1.36%)
Mar 06, 2017
1.570
1.580
1.370
1.470
914,919
-0.08(-5.16%)
Mar 03, 2017
1.470
1.570
1.470
1.550
533,094
+0.05(+3.33%)
Mar 02, 2017
1.580
1.648
1.500
1.500
964,336
-0.17(-10.18%)
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
.