$0.48 +0.01 (%) Alexco Resource Corp - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXU historical data

Date Open High Low Close Volume
5/22/20150.470.490.470.48113,037
5/21/20150.510.520.470.47150,565
5/20/20150.520.530.500.50249,537
5/19/20150.500.520.450.51220,140
5/18/20150.470.550.470.50341,421
5/15/20150.420.500.420.47608,549
5/14/20150.430.430.400.42167,769
5/13/20150.400.420.380.40156,202
5/12/20150.390.400.380.39117,238
5/11/20150.410.410.370.38200,129
5/8/20150.410.410.400.4046,051
5/7/20150.410.420.400.4070,717
5/6/20150.420.430.400.4157,604
5/5/20150.420.430.410.4253,652
5/4/20150.420.430.400.41177,395
5/1/20150.420.430.420.4252,710
4/30/20150.420.430.400.41241,504
4/29/20150.440.440.400.41287,352
4/28/20150.390.440.390.44263,578
4/27/20150.380.420.380.40166,312
4/24/20150.390.400.370.3873,359
4/23/20150.370.390.370.39162,615
4/22/20150.380.390.370.37101,992
4/21/20150.390.390.370.38193,960
4/20/20150.370.410.370.37357,770
4/17/20150.380.380.360.37141,040
4/16/20150.380.410.370.37472,777
4/15/20150.360.380.350.38175,457
4/14/20150.350.380.350.3797,384
4/13/20150.350.350.350.3561,600
4/10/20150.360.360.340.35122,025
4/9/20150.350.360.350.3524,119
4/8/20150.360.360.350.3644,003
4/7/20150.370.370.350.3660,772
4/6/20150.350.370.350.36170,476
4/2/20150.360.370.310.35160,455
4/1/20150.380.390.350.36215,504
3/31/20150.380.390.350.38104,035
3/30/20150.390.390.360.3846,187
3/27/20150.350.390.330.39136,492
3/26/20150.410.410.360.3694,698
3/25/20150.400.410.360.38136,161
3/24/20150.330.410.330.40242,406
3/23/20150.380.380.310.33763,609
3/20/20150.380.400.370.38324,743
3/19/20150.410.410.370.38107,735
3/18/20150.370.410.360.41196,686
3/17/20150.380.380.350.38100,116
3/16/20150.400.410.370.38163,914
3/13/20150.360.400.350.40114,916
3/12/20150.390.400.340.36395,656
3/11/20150.310.390.260.371,199,544
3/10/20150.380.390.270.271,592,290
3/9/20150.390.400.370.38183,335
3/6/20150.400.410.380.40326,250
3/5/20150.430.440.400.41290,548
3/4/20150.430.430.410.43101,155
3/3/20150.430.440.430.4433,113
3/2/20150.420.430.420.4398,193
2/27/20150.440.450.420.42208,499
2/26/20150.450.460.430.43283,550
2/25/20150.470.480.440.44136,556
2/24/20150.460.470.460.4785,941
2/23/20150.470.480.460.46162,123
2/20/20150.480.490.470.4896,623
2/19/20150.500.500.480.48161,165
2/18/20150.480.490.470.49195,399
2/17/20150.460.480.460.47230,948
2/13/20150.470.500.460.47161,927
2/12/20150.480.480.450.47517,271
2/11/20150.510.510.470.48283,966
2/10/20150.510.510.480.50264,219
2/9/20150.500.540.500.51136,247
2/6/20150.530.540.500.51210,126
2/5/20150.520.550.510.55176,936
2/4/20150.520.520.490.52333,816
2/3/20150.520.520.510.5287,595
2/2/20150.530.530.500.53287,670
1/30/20150.530.540.490.53302,028
1/29/20150.540.550.510.55239,627
1/28/20150.600.600.560.56297,639
1/27/20150.590.610.580.59240,987
1/26/20150.600.610.560.58155,356
1/23/20150.620.630.600.62220,713
1/22/20150.630.650.600.63257,283
1/21/20150.640.680.600.64570,735
1/20/20150.550.620.530.621,340,601
1/16/20150.510.550.490.55414,466
1/15/20150.510.520.480.52333,618
1/14/20150.530.530.480.49420,090
1/13/20150.560.570.510.51292,674
1/12/20150.560.560.530.54293,975
1/9/20150.550.550.530.5575,527
1/8/20150.550.560.530.55106,535
1/7/20150.560.560.510.55193,644
1/6/20150.560.580.520.55500,485
1/5/20150.540.550.530.55144,024
1/2/20150.500.540.500.54108,445
12/31/20140.510.520.500.51260,118
12/30/20140.550.550.520.53301,621
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center