$0.64 +0.02 (%) Alexco Resource Corp - AMEX

Nov. 26, 2014 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXU historical data

Date Open High Low Close Volume
11/25/20140.600.640.580.62286,125
11/24/20140.600.610.570.59235,407
11/21/20140.600.630.580.60226,458
11/20/20140.550.590.550.59162,328
11/19/20140.590.590.550.55174,861
11/18/20140.540.590.540.58478,663
11/17/20140.540.540.510.53134,667
11/14/20140.480.540.480.53357,356
11/13/20140.500.510.480.48182,264
11/12/20140.490.520.490.5089,491
11/11/20140.500.520.500.51141,050
11/10/20140.510.530.500.50265,725
11/7/20140.490.540.490.53352,739
11/6/20140.460.510.460.50183,776
11/5/20140.480.480.440.46408,837
11/4/20140.490.520.460.49339,159
11/3/20140.520.520.460.49282,841
10/31/20140.460.500.440.48394,487
10/30/20140.510.510.470.49280,689
10/29/20140.520.530.500.52197,015
10/28/20140.500.530.500.53219,230
10/27/20140.500.520.500.52152,902
10/24/20140.500.530.500.51216,755
10/23/20140.510.520.490.50302,999
10/22/20140.520.530.510.51449,307
10/21/20140.520.570.510.55231,259
10/20/20140.540.560.520.54172,956
10/17/20140.610.620.520.55411,535
10/16/20140.600.620.590.6075,474
10/15/20140.590.610.570.61317,551
10/14/20140.620.620.590.60152,330
10/13/20140.600.630.580.60148,779
10/10/20140.600.620.570.60171,848
10/9/20140.660.660.580.60202,200
10/8/20140.600.640.570.64215,496
10/7/20140.600.620.590.5993,637
10/6/20140.610.620.570.61292,629
10/3/20140.640.640.590.59331,340
10/2/20140.660.680.620.64263,665
10/1/20140.680.690.650.66183,243
9/30/20140.700.710.650.67277,959
9/29/20140.730.730.700.70157,711
9/26/20140.750.770.730.73134,695
9/25/20140.760.780.720.75327,409
9/24/20140.830.850.770.77173,281
9/23/20140.850.860.750.83256,765
9/22/20140.900.900.840.85267,496
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center