Alexco Resource Corp $0.89

down -0.01


19/9/2014 04:00 PM  |  AMEX : AXU  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXU historical data

Date Open High Low Close Volume
9/19/20140.900.910.890.89209,358
9/18/20140.900.910.900.90163,926
9/17/20140.930.940.910.9187,296
9/16/20140.950.960.910.94138,287
9/15/20140.910.940.900.94123,376
9/12/20140.910.930.890.91279,199
9/11/20140.890.920.890.90127,845
9/10/20140.890.910.890.90266,654
9/9/20140.900.920.890.89223,192
9/8/20140.920.930.900.91241,339
9/5/20140.930.940.910.93393,155
9/4/20140.950.960.930.93160,935
9/3/20140.990.990.950.9587,794
9/2/20140.980.980.940.96262,199
8/29/20140.991.000.980.99252,084
8/28/20140.990.990.970.98149,462
8/27/20140.970.990.970.97126,124
8/26/20140.990.990.970.9888,224
8/25/20141.001.000.970.97324,553
8/22/20141.011.010.990.99137,393
8/21/20141.001.021.001.00158,315
8/20/20141.041.041.001.01165,841
8/19/20141.031.041.011.03381,924
8/18/20140.981.070.971.02525,083
8/15/20140.961.000.961.00203,208
8/14/20140.980.990.960.96286,501
8/13/20140.991.000.980.98230,360
8/12/20140.991.010.970.99344,024
8/11/20140.991.000.960.99366,133
8/8/20141.001.010.960.97421,996
8/7/20141.001.050.980.98343,403
8/6/20141.021.031.001.02332,831
8/5/20141.031.040.950.98587,605
8/4/20141.041.051.021.03383,722
8/1/20141.041.041.011.03360,529
7/31/20141.021.041.011.02819,313
7/30/20141.051.091.011.022,222,888
7/29/20141.281.281.241.25109,402
7/28/20141.241.281.231.27171,845
7/25/20141.201.251.201.2380,621
7/24/20141.251.261.201.20205,242
7/23/20141.251.291.251.2678,237
7/22/20141.291.291.251.26136,713
7/21/20141.281.301.261.2985,964
7/18/20141.291.301.261.2893,026
7/17/20141.221.311.221.30164,236
7/16/20141.241.291.221.23192,606
7/15/20141.311.361.241.24395,510
7/14/20141.241.391.241.30516,729
7/11/20141.301.401.301.38442,067
7/10/20141.401.441.301.31574,058
7/9/20141.241.351.231.32446,447
7/8/20141.241.281.181.25227,823
7/7/20141.241.271.201.20289,182
7/3/20141.271.271.201.20340,671
7/2/20141.221.291.221.26244,422
7/1/20141.261.311.211.22189,666
6/30/20141.261.301.211.26292,113
6/27/20141.281.311.261.27304,833
6/26/20141.301.341.281.31577,519
6/25/20141.411.411.311.31344,858
6/24/20141.311.421.311.40535,598
6/23/20141.301.401.291.32825,368
6/20/20141.311.361.241.2712,469,466
6/19/20141.161.321.131.281,851,480
6/18/20141.111.131.081.11702,735
6/17/20141.061.131.021.08509,641
6/16/20141.111.151.001.02824,923
6/13/20141.101.171.061.12754,070
6/12/20140.981.110.981.07945,728
6/11/20140.981.000.910.95871,716
6/10/20141.021.060.980.98536,391
6/9/20141.001.030.981.00592,167
6/6/20140.991.020.971.00344,546
6/5/20141.011.060.991.00690,835
6/4/20141.061.081.021.03261,075
6/3/20141.061.101.031.05204,244
6/2/20141.051.131.041.06393,721
5/30/20141.081.111.031.05394,703
5/29/20141.131.151.061.07502,928
5/28/20141.181.201.111.11492,787
5/27/20141.231.261.151.17390,650
5/23/20141.311.331.251.27173,472
5/22/20141.361.381.301.31129,761
5/21/20141.271.381.261.36202,821
5/20/20141.311.311.281.3083,618
5/19/20141.341.351.331.33109,118
5/16/20141.261.331.251.33135,297
5/15/20141.301.351.271.28158,575
5/14/20141.291.311.271.29128,192
5/13/20141.321.341.261.26107,883
5/12/20141.341.341.301.3289,758
5/9/20141.341.341.281.33159,630
5/8/20141.331.371.321.3475,534
5/7/20141.411.411.321.32129,860
5/6/20141.381.431.321.40119,135
5/5/20141.381.391.311.37124,099
5/2/20141.321.401.271.35213,658
5/1/20141.281.321.281.3280,109
4/30/20141.281.321.241.29141,441
Trading Center