$1.40 0.00 (%) Alexco Resource Corp - NYSE Amex Equities

Dec. 7, 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
12/7/20161.411.451.381.40485,315
12/6/20161.421.441.361.40221,998
12/5/20161.401.441.341.42505,852
12/2/20161.291.391.281.39464,986
12/1/20161.301.321.211.30641,805
11/30/20161.371.381.281.30661,921
11/29/20161.371.381.311.34289,489
11/28/20161.361.391.321.39437,022
11/25/20161.321.361.301.31286,426
11/23/20161.371.401.281.36861,456
11/22/20161.521.521.431.46496,346
11/21/20161.531.591.461.51419,341
11/18/20161.511.551.441.53834,154
11/17/20161.661.661.481.51854,023
11/16/20161.681.681.601.65429,885
11/15/20161.521.651.511.65390,466
11/14/20161.501.561.271.521,817,776
11/11/20161.711.791.511.522,036,124
11/10/20161.721.801.551.621,150,563
11/9/20161.871.911.771.83512,509
11/8/20161.801.871.701.77400,245
11/7/20161.831.841.691.77460,859
11/4/20161.961.961.811.86235,454
11/3/20161.901.971.861.93500,555
11/2/20161.891.961.851.87526,310
11/1/20161.821.851.791.81245,305
10/31/20161.841.841.731.76222,479
10/28/20161.751.851.751.83314,841
10/27/20161.791.851.741.75213,179
10/26/20161.711.791.691.79290,518
10/25/20161.721.801.691.72564,707
10/24/20161.821.871.681.70418,808
10/21/20161.841.851.781.82181,143
10/20/20161.861.901.801.83430,950
10/19/20161.791.911.781.86563,219
10/18/20161.601.761.581.75571,596
10/17/20161.571.601.521.56202,716
10/14/20161.601.621.551.57184,043
10/13/20161.581.611.531.61222,237
10/12/20161.521.581.501.58135,714
10/11/20161.601.611.501.52204,129
10/10/20161.631.651.591.61192,778
10/7/20161.541.621.501.57471,099
10/6/20161.501.541.451.50674,494
10/5/20161.591.671.501.58674,344
10/4/20161.731.731.541.641,082,713
10/3/20161.791.791.701.77218,588
9/30/20161.801.811.731.78218,035
9/29/20161.781.801.741.77205,772
9/28/20161.761.811.711.79493,323
9/27/20161.651.751.651.74383,448
9/26/20161.761.811.641.68857,955
9/23/20161.852.021.751.77618,327
9/22/20162.012.061.801.851,090,061
9/21/20161.821.951.771.95797,528
9/20/20161.831.831.761.78482,199
9/19/20162.022.021.811.83635,181
9/16/20161.851.961.841.94413,912
9/15/20161.971.991.871.90314,376
9/14/20161.941.991.911.96391,664
9/13/20162.042.041.811.93965,113
9/12/20161.902.121.802.02849,581
9/9/20162.112.111.931.96825,511
9/8/20162.192.192.072.12507,730
9/7/20162.152.182.052.18577,638
9/6/20162.022.191.992.141,457,825
9/2/20161.902.051.841.96861,047
9/1/20161.671.851.651.84604,388
8/31/20161.751.791.621.68991,288
8/30/20161.911.921.721.78565,572
8/29/20161.871.941.801.91484,343
8/26/20161.932.041.821.871,408,015
8/25/20161.741.911.741.85722,969
8/24/20161.901.921.751.771,252,350
8/23/20161.992.021.901.95451,356
8/22/20161.912.001.831.971,051,315
8/19/20162.062.061.881.941,653,003
8/18/20162.212.212.122.15672,431
8/17/20162.262.362.052.171,229,142
8/16/20162.462.462.272.30801,125
8/15/20162.242.382.222.38797,858
8/12/20162.372.432.192.22809,958
8/11/20162.372.542.262.281,307,275
8/10/20162.372.442.312.35673,118
8/9/20162.302.452.252.26935,491
8/8/20162.142.302.062.30901,123
8/5/20162.012.141.922.14842,088
8/4/20162.082.162.072.14622,258
8/3/20162.142.152.012.04686,927
8/2/20162.002.201.992.131,314,888
8/1/20161.911.971.861.96583,833
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center