$1.09 -0.04 (%) Alexco Resource Corp - NYSE Amex Equities

May. 27, 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
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
3/8/20160.760.800.740.76279,810
3/7/20160.720.760.690.76572,878
3/4/20160.730.780.700.70441,560
3/3/20160.690.740.670.73203,914
3/2/20160.670.690.640.69199,694
3/1/20160.710.710.640.67171,119
2/29/20160.690.740.680.72318,196
2/26/20160.730.740.690.70264,826
2/25/20160.740.740.710.74164,666
2/24/20160.710.750.710.73404,161
2/23/20160.680.720.660.69220,767
2/22/20160.710.730.620.68418,367
2/19/20160.800.820.680.76529,399
2/18/20160.700.830.670.78676,148
2/17/20160.650.730.640.70509,940
2/16/20160.630.660.600.64549,371
2/12/20160.590.670.550.67555,615
2/11/20160.550.600.540.59532,273
2/10/20160.480.520.470.51233,762
2/9/20160.500.520.480.48313,722
2/8/20160.470.540.470.49444,817
2/5/20160.430.460.410.46305,871
2/4/20160.410.440.410.43362,883
2/3/20160.380.400.370.39205,846
2/2/20160.380.400.370.3767,863
2/1/20160.370.410.370.40140,107
1/29/20160.370.380.360.38150,778
1/28/20160.400.400.350.36371,645
1/27/20160.390.400.380.39199,424
1/26/20160.360.400.350.39534,329
1/25/20160.330.350.320.34130,169
1/22/20160.330.340.330.33217,792
1/21/20160.290.360.280.34410,262
1/20/20160.290.290.270.29489,392
1/19/20160.330.330.220.28702,809
1/15/20160.310.320.310.3296,497
1/14/20160.320.320.300.3179,202
1/13/20160.320.330.310.3152,499
1/12/20160.330.330.310.31128,611
1/11/20160.350.350.330.3399,227
1/8/20160.350.350.340.3487,409
1/7/20160.340.350.340.34120,311
1/6/20160.350.360.340.35104,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center