$1.91 +0.08 (%) Alexco Resource Corp - NYSE Amex Equities

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXU historical data

Date Open High Low Close Volume
7/29/20161.911.931.851.91559,824
7/28/20161.901.961.811.831,152,113
7/27/20161.761.821.701.82758,224
7/26/20161.631.731.621.68510,803
7/25/20161.591.651.521.60614,569
7/22/20161.671.721.611.63524,635
7/21/20161.631.771.601.70655,497
7/20/20161.651.691.561.631,123,516
7/19/20161.881.881.681.75877,964
7/18/20161.921.921.861.90392,014
7/15/20161.992.021.881.92577,596
7/14/20161.972.071.912.00751,369
7/13/20161.932.051.882.04779,458
7/12/20161.971.971.831.87923,890
7/11/20161.831.981.831.941,092,109
7/8/20161.771.871.701.83727,011
7/7/20161.861.861.671.73950,785
7/6/20161.981.991.751.841,816,943
7/5/20161.901.981.831.941,299,005
7/1/20161.731.881.691.881,418,130
6/30/20161.561.661.511.631,212,005
6/29/20161.431.591.421.551,209,803
6/28/20161.321.391.321.39344,345
6/27/20161.371.421.311.35430,848
6/24/20161.351.411.321.35563,471
6/23/20161.251.301.241.27226,359
6/22/20161.261.271.231.25222,371
6/21/20161.301.351.251.26496,675
6/20/20161.251.341.241.32442,744
6/17/20161.411.411.211.21697,943
6/16/20161.351.441.281.381,194,559
6/15/20161.261.331.251.29393,243
6/14/20161.291.291.211.25314,718
6/13/20161.341.381.281.29370,704
6/10/20161.391.401.301.30388,518
6/9/20161.311.381.281.36501,958
6/8/20161.321.361.271.31728,515
6/7/20161.271.281.191.19330,947
6/6/20161.201.271.201.27453,522
6/3/20161.111.221.101.19645,203
6/2/20161.051.091.041.06259,133
6/1/20161.121.121.031.05329,832
5/31/20161.071.111.031.07587,242
5/27/20161.121.141.081.09262,349
5/26/20161.131.171.121.13288,885
5/25/20161.091.171.021.09937,442
5/24/20161.241.241.101.10945,664
5/23/20161.201.251.181.25262,328
5/20/20161.261.281.201.22506,146
5/19/20161.181.241.121.231,254,207
5/18/20161.381.421.221.241,080,794
5/17/20161.231.421.231.401,097,082
5/16/20161.191.231.181.22366,108
5/13/20161.181.181.151.17254,869
5/12/20161.151.231.141.18403,986
5/11/20161.211.261.181.23470,041
5/10/20161.151.191.131.19217,901
5/9/20161.211.211.111.15469,650
5/6/20161.211.261.181.23396,214
5/5/20161.171.221.141.21382,298
5/4/20161.171.231.101.16622,097
5/3/20161.211.251.161.17643,080
5/2/20161.311.311.201.22713,477
4/29/20161.221.301.211.26969,375
4/28/20161.121.201.101.20758,103
4/27/20161.201.210.991.122,193,720
4/26/20161.111.181.111.17552,896
4/25/20161.101.181.101.10475,552
4/22/20161.171.201.111.11926,935
4/21/20161.211.241.091.11709,661
4/20/20161.201.281.131.141,137,419
4/19/20161.191.221.161.18945,814
4/18/20161.061.091.051.09663,209
4/15/20161.021.061.001.05333,397
4/14/20161.031.040.971.01274,784
4/13/20161.071.071.011.03564,338
4/12/20161.111.121.061.08456,271
4/11/20161.141.231.071.081,078,515
4/8/20161.001.090.961.08608,314
4/7/20160.930.980.920.95346,926
4/6/20160.910.950.870.91635,365
4/5/20161.001.000.910.92305,810
4/4/20160.941.000.940.98253,606
4/1/20160.940.990.910.96251,235
3/31/20161.041.060.960.97230,612
3/30/20161.061.101.001.01312,690
3/29/20160.991.050.941.05385,040
3/28/20160.981.110.961.00541,656
3/24/20161.021.020.861.01657,086
3/23/20161.041.061.011.04799,394
3/22/20161.081.171.031.091,398,851
3/21/20160.861.000.851.00774,592
3/18/20160.830.860.800.86238,472
3/17/20160.760.860.760.83611,351
3/16/20160.690.770.690.75273,723
3/15/20160.730.740.670.70135,667
3/14/20160.750.800.710.74153,662
3/11/20160.770.780.730.76234,083
3/10/20160.740.780.730.77264,227
3/9/20160.750.760.700.74225,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center