$0.31 0.00 (%) Alexco Resource Corp - AMEX

Aug. 27, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXU historical data

Date Open High Low Close Volume
8/26/20150.330.330.300.31222,724
8/25/20150.340.350.330.33105,805
8/24/20150.340.340.330.34116,940
8/21/20150.370.370.360.36111,207
8/20/20150.370.370.350.37161,352
8/19/20150.360.370.340.37131,036
8/18/20150.340.350.330.35104,850
8/17/20150.350.370.350.35235,871
8/14/20150.360.360.350.3590,052
8/13/20150.370.370.340.35123,570
8/12/20150.330.380.330.38345,313
8/11/20150.340.340.330.3376,938
8/10/20150.330.340.330.33109,031
8/7/20150.320.340.320.32164,271
8/6/20150.310.330.300.31124,048
8/5/20150.310.320.300.3062,017
8/4/20150.310.330.300.3168,442
8/3/20150.320.330.310.3135,468
7/31/20150.320.340.310.31114,064
7/30/20150.320.330.310.32100,288
7/29/20150.310.330.310.32135,577
7/28/20150.300.320.300.31227,151
7/27/20150.310.330.290.29158,173
7/24/20150.320.320.290.31531,870
7/23/20150.320.330.310.3286,022
7/22/20150.320.320.300.31160,497
7/21/20150.310.340.300.32186,652
7/20/20150.320.330.310.31402,530
7/17/20150.350.350.320.34142,890
7/16/20150.350.350.340.3531,637
7/15/20150.350.360.330.3574,679
7/14/20150.350.360.350.3551,315
7/13/20150.340.360.330.35133,206
7/10/20150.320.340.320.3491,417
7/9/20150.320.330.310.3370,685
7/8/20150.330.330.320.3298,731
7/7/20150.340.340.310.32168,114
7/6/20150.340.370.340.34194,239
7/2/20150.340.340.330.34105,891
7/1/20150.350.350.330.34110,082
6/30/20150.360.370.330.34277,620
6/29/20150.380.380.360.3656,645
6/26/20150.360.380.350.37110,594
6/25/20150.360.380.350.36115,816
6/24/20150.400.410.350.36479,486
6/23/20150.410.410.390.3956,192
6/22/20150.420.440.410.4133,473
6/19/20150.410.440.400.42121,571
6/18/20150.400.430.400.4285,380
6/17/20150.420.430.390.40174,081
6/16/20150.430.450.410.41163,107
6/15/20150.410.450.400.4457,893
6/12/20150.390.440.390.4188,493
6/11/20150.400.420.400.4054,733
6/10/20150.420.420.400.4158,930
6/9/20150.410.420.400.41119,344
6/8/20150.420.420.400.4139,255
6/5/20150.420.430.410.4185,577
6/4/20150.450.460.420.43191,984
6/3/20150.480.480.450.45190,862
6/2/20150.470.480.460.4851,858
6/1/20150.500.500.450.46149,415
5/29/20150.460.520.450.49145,457
5/28/20150.470.480.450.4544,285
5/27/20150.470.500.460.47122,399
5/26/20150.470.480.460.4657,747
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!