$1.68 -0.09 (%) Alexco Resource Corp - NYSE Amex Equities

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center