ALEXCO RESOURCE $1.55

up +0.03


24/5/2013 04:24 PM  |  NYSEAMEX : AXU  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

AXU historical data

Date Open High Low Close Volume
5/24/2013 1.50 1.59 1.50 1.55 2044
5/23/2013 1.54 1.54 1.48 1.52 2867
5/22/2013 1.59 1.63 1.47 1.53 5983
5/21/2013 1.63 1.66 1.57 1.57 3240
5/20/2013 1.57 1.71 1.55 1.68 2773
5/17/2013 1.54 1.61 1.50 1.60 4282
5/16/2013 1.59 1.61 1.52 1.56 3918
5/15/2013 1.70 1.71 1.57 1.59 4373
5/14/2013 1.67 1.74 1.65 1.72 2238
5/13/2013 1.75 1.77 1.69 1.70 2174
5/10/2013 1.77 1.81 1.71 1.76 2102
5/9/2013 1.79 1.83 1.77 1.77 1861
5/8/2013 1.78 1.85 1.77 1.81 3013
5/7/2013 1.80 1.80 1.71 1.77 3820
5/6/2013 1.95 1.95 1.79 1.81 5093
5/3/2013 1.97 2.02 1.93 1.94 2924
5/2/2013 2.05 2.05 1.95 1.97 3110
5/1/2013 1.98 2.03 1.93 1.95 4906
4/30/2013 2.09 2.12 2.01 2.05 3458
4/29/2013 2.09 2.20 2.08 2.10 5244
4/26/2013 2.17 2.19 1.98 2.04 4532
4/25/2013 2.16 2.20 2.10 2.17 8615
4/24/2013 2.00 2.08 1.98 2.08 7025
4/23/2013 2.08 2.09 1.92 1.95 6366
4/22/2013 2.13 2.14 2.05 2.12 3634
4/19/2013 2.17 2.17 2.08 2.08 3941
4/18/2013 2.14 2.14 2.03 2.10 4156
4/17/2013 2.14 2.15 2.02 2.15 6063
4/16/2013 2.19 2.31 2.09 2.14 5866
4/15/2013 2.08 2.18 2.04 2.08 9227
4/12/2013 2.57 2.59 2.23 2.29 9134
4/11/2013 2.57 2.61 2.52 2.61 2470
4/10/2013 2.68 2.72 2.54 2.57 3967
4/9/2013 2.55 2.69 2.55 2.68 3500
4/8/2013 2.60 2.61 2.51 2.52 2879
4/5/2013 2.67 2.74 2.56 2.60 6199
4/4/2013 2.71 2.71 2.57 2.68 4997
4/3/2013 2.83 2.88 2.58 2.70 10346
4/2/2013 3.10 3.12 2.85 2.88 6656
4/1/2013 3.27 3.31 3.09 3.13 5288
3/28/2013 3.43 3.43 3.27 3.32 3687
3/27/2013 3.47 3.54 3.43 3.43 3187
3/26/2013 3.59 3.59 3.45 3.50 1597
3/25/2013 3.61 3.63 3.46 3.55 2608
3/22/2013 3.66 3.69 3.61 3.61 1838
3/21/2013 3.72 3.74 3.64 3.66 2999
3/20/2013 3.63 3.66 3.55 3.65 1662
3/19/2013 3.69 3.69 3.57 3.60 3300
3/18/2013 3.81 3.87 3.63 3.68 3558
3/15/2013 3.80 3.85 3.72 3.81 8162
3/14/2013 3.73 3.83 3.69 3.76 2112
3/13/2013 4.03 4.04 3.73 3.73 3496
3/12/2013 4.00 4.06 3.79 4.00 3681
3/11/2013 3.71 3.79 3.63 3.74 1761
3/8/2013 3.50 3.72 3.41 3.67 2612
3/7/2013 3.68 3.74 3.46 3.52 2321
3/6/2013 3.37 3.69 3.16 3.65 7638
3/5/2013 3.59 3.61 3.36 3.39 3161
3/4/2013 3.58 3.60 3.49 3.53 3654
3/1/2013 3.56 3.63 3.50 3.60 4050
2/28/2013 3.68 3.76 3.54 3.56 3035
2/27/2013 3.89 3.91 3.69 3.69 2898
2/26/2013 3.82 3.91 3.74 3.87 1659
2/25/2013 3.96 3.96 3.81 3.81 1978
2/22/2013 3.73 3.91 3.73 3.89 2193
2/21/2013 3.73 3.82 3.71 3.78 2456
2/20/2013 3.91 3.97 3.73 3.75 5742
2/19/2013 3.94 4.11 3.91 3.97 2405
2/15/2013 4.07 4.08 3.99 4.05 3206
2/14/2013 4.22 4.25 4.10 4.12 1770
2/13/2013 4.32 4.32 4.15 4.22 3043
2/12/2013 4.23 4.35 4.21 4.29 2126
2/11/2013 4.47 4.47 4.21 4.25 2605
2/8/2013 4.50 4.51 4.41 4.47 2015
2/7/2013 4.45 4.53 4.42 4.51 1829
2/6/2013 4.58 4.59 4.43 4.52 2354
2/5/2013 4.58 4.63 4.52 4.56 2652
2/4/2013 4.55 4.63 4.51 4.54 2937
2/1/2013 4.29 4.72 4.29 4.66 6662
1/31/2013 4.22 4.26 4.19 4.24 1978
1/30/2013 4.13 4.28 4.13 4.24 2711
1/29/2013 3.95 4.10 3.95 4.08 2155
1/28/2013 4.05 4.05 3.89 3.95 3162
1/25/2013 4.00 4.10 3.94 4.07 2841
1/24/2013 4.18 4.22 4.00 4.02 4758
1/23/2013 4.50 4.50 4.21 4.23 3562
1/22/2013 4.24 4.55 4.19 4.47 5931
1/18/2013 4.10 4.20 4.08 4.18 2826
1/17/2013 3.92 4.15 3.92 4.08 4383
1/16/2013 3.87 3.95 3.85 3.90 1542
1/15/2013 4.00 4.01 3.86 3.87 2857
1/14/2013 3.95 4.02 3.89 3.98 3287
1/11/2013 3.82 3.90 3.72 3.83 3671
1/10/2013 3.81 3.88 3.80 3.83 1922
1/9/2013 3.80 3.80 3.75 3.77 1876
1/8/2013 3.90 3.94 3.70 3.77 2803
1/7/2013 3.85 3.98 3.82 3.86 2300
1/4/2013 3.65 3.86 3.56 3.85 2097
1/3/2013 3.82 3.92 3.72 3.76 2940
1/2/2013 3.73 3.90 3.65 3.85 3887
Marketplace
Trading Center