Alexco Resource Corp $1.25

down -0.02


29/7/2014 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
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
4/29/20141.241.301.241.29288,349
4/28/20141.311.321.211.23334,301
4/25/20141.301.331.241.31283,442
4/24/20141.351.401.251.27303,640
4/23/20141.301.401.291.36222,794
4/22/20141.271.311.231.31293,413
4/21/20141.271.291.201.24316,574
4/17/20141.351.361.271.29210,485
4/16/20141.381.391.341.3594,450
4/15/20141.401.411.301.38265,921
4/14/20141.401.481.371.45179,203
4/11/20141.441.441.401.40241,921
4/10/20141.581.621.421.45225,479
4/9/20141.511.611.501.59202,450
4/8/20141.521.561.501.54109,361
4/7/20141.551.571.481.4975,534
4/4/20141.581.591.541.56138,807
4/3/20141.551.561.491.52151,117
4/2/20141.511.591.371.58346,480
4/1/20141.471.661.471.51177,828
3/31/20141.591.601.501.50185,226
3/28/20141.601.691.561.61296,243
3/27/20141.531.621.531.60299,723
3/26/20141.741.791.531.54609,860
3/25/20141.751.851.721.75507,942
3/24/20142.032.051.711.81947,446
3/21/20142.102.151.812.154,347,560
3/20/20142.022.221.952.05716,464
3/19/20142.122.162.042.07522,938
3/18/20142.092.221.942.20601,398
3/17/20142.022.272.022.131,167,332
3/14/20141.952.051.902.02588,676
3/13/20141.871.951.801.92467,376
3/12/20141.891.901.841.87172,280
3/11/20141.881.931.801.84254,014
3/10/20141.941.951.831.86184,684
3/7/20141.921.971.911.95125,390
Trading Center