Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.5550 0.5999 0.5500 0.5900 29,500 +0.01(+1.72%)
Nov 26, 2008 0.5800 0.6000 0.5500 0.5800 39,000 +0.03(+5.45%)
Nov 25, 2008 0.6900 0.7000 0.5500 0.5500 53,030 -0.13(-19.61%)
Nov 24, 2008 0.6500 0.7000 0.6400 0.6842 83,135 +0.05(+8.60%)
Nov 21, 2008 0.6700 0.7000 0.6300 0.6300 45,900 +0.03(+5.00%)
Nov 20, 2008 0.6800 0.6999 0.5700 0.6000 23,255 -0.08(-11.76%)
Nov 19, 2008 0.7500 0.7504 0.6300 0.6800 117,399 -0.02(-2.86%)
Nov 18, 2008 0.7500 0.7701 0.6900 0.7000 40,538 -0.08(-10.26%)
Nov 17, 2008 0.7700 0.7900 0.7700 0.7800 9,388 +0.01(+1.30%)
Nov 14, 2008 0.8500 0.8500 0.7700 0.7700 47,635 -0.03(-3.75%)
Nov 13, 2008 0.9000 0.9000 0.7500 0.8000 61,310 -0.10(-11.11%)
Nov 12, 2008 0.9500 0.9800 0.8900 0.9000 39,095 -0.10(-10.00%)
Nov 11, 2008 1.000 1.000 0.9600 1.000 46,500 +0.00(+0.00%)
Nov 10, 2008 1.050 1.050 1.000 1.000 85,900 +0.00(+0.00%)
Nov 07, 2008 1.000 1.040 1.000 1.000 15,200 -0.02(-1.96%)
Nov 06, 2008 1.070 1.080 0.9900 1.020 47,536 -0.06(-5.56%)
Nov 05, 2008 1.104 1.150 1.080 1.080 59,272 -0.03(-2.70%)
Nov 04, 2008 1.100 1.230 1.040 1.110 133,355 +0.06(+5.71%)
Nov 03, 2008 1.090 1.100 1.030 1.050 31,145 +0.00(+0.00%)
Oct 31, 2008 1.050 1.100 1.001 1.050 22,300 +0.00(+0.00%)
Oct 30, 2008 1.090 1.090 0.9700 1.050 34,099 +0.02(+2.34%)
Oct 29, 2008 1.010 1.133 0.9500 1.026 132,300 +0.03(+2.60%)
Oct 28, 2008 0.9450 1.000 0.9201 1.000 35,317 +0.08(+8.70%)
Oct 27, 2008 0.8990 0.9500 0.8990 0.9200 39,680 +0.02(+2.22%)
Oct 24, 2008 0.8500 0.9100 0.8500 0.9000 81,903 +0.01(+1.12%)
Oct 23, 2008 0.9100 0.9500 0.8500 0.8900 56,997 -0.06(-6.32%)
Oct 22, 2008 1.110 1.120 0.8200 0.9500 115,780 -0.17(-15.18%)
Oct 21, 2008 1.250 1.250 1.120 1.120 34,425 -0.15(-11.81%)
Oct 20, 2008 1.370 1.390 1.250 1.270 97,350 +0.05(+4.10%)
Oct 17, 2008 1.120 1.250 1.110 1.220 48,198 +0.02(+1.67%)
Oct 16, 2008 1.430 1.464 1.110 1.200 83,083 -0.29(-19.46%)
Oct 15, 2008 1.500 1.530 1.430 1.490 28,784 -0.00(-0.01%)
Oct 14, 2008 1.510 1.570 1.480 1.490 32,187 +0.09(+6.44%)
Oct 13, 2008 1.500 1.500 1.130 1.400 60,200 -0.12(-7.89%)
Oct 10, 2008 1.590 1.590 1.420 1.520 98,630 -0.03(-1.88%)
Oct 09, 2008 1.600 1.630 1.530 1.549 41,745 -0.01(-0.69%)
Oct 08, 2008 1.590 1.670 1.520 1.560 215,215 +0.01(+0.80%)
Oct 07, 2008 1.540 1.583 1.500 1.548 53,821 +0.01(+0.49%)
Oct 06, 2008 1.720 1.770 1.500 1.540 131,947 -0.17(-9.95%)
Oct 03, 2008 1.710 1.750 1.660 1.710 96,050 +0.00(+0.01%)
Oct 02, 2008 1.900 1.900 1.650 1.710 26,065 -0.17(-9.04%)
Oct 01, 2008 2.040 2.040 1.880 1.880 59,091 -0.13(-6.70%)
Sep 30, 2008 2.020 2.060 1.910 2.015 74,103 -0.03(-1.23%)
Sep 29, 2008 2.350 2.395 2.020 2.040 56,485 -0.36(-15.00%)
Sep 26, 2008 2.350 2.430 2.310 2.400 0 +0.02(+0.84%)
Sep 25, 2008 2.450 2.480 2.380 2.380 5,575 -0.04(-1.65%)
Sep 24, 2008 2.400 2.450 2.392 2.420 15,400 +0.09(+3.86%)
Sep 23, 2008 2.550 2.630 2.330 2.330 46,986 -0.16(-6.43%)
Sep 22, 2008 2.190 2.750 2.150 2.490 168,794 +0.34(+15.81%)
Sep 19, 2008 1.960 2.200 1.960 2.150 0 +0.10(+4.88%)
Sep 18, 2008 2.160 2.180 2.000 2.050 57,915 +0.10(+5.13%)
Sep 17, 2008 1.800 1.950 1.750 1.950 64,075 +0.30(+18.18%)
Sep 16, 2008 1.820 1.920 1.400 1.650 85,511 -0.29(-14.83%)
Sep 15, 2008 2.150 2.150 1.930 1.937 37,700 -0.19(-9.05%)
Sep 12, 2008 2.030 2.140 2.000 2.130 39,950 +0.13(+6.50%)
Sep 11, 2008 2.000 2.030 1.910 2.000 67,420 -0.04(-1.96%)
Sep 10, 2008 2.030 2.050 1.960 2.040 53,934 +0.01(+0.49%)
Sep 09, 2008 2.270 2.270 1.960 2.030 48,580 -0.20(-8.97%)
Sep 08, 2008 2.380 2.380 2.220 2.230 62,180 +0.03(+1.36%)
Sep 05, 2008 2.150 2.240 2.110 2.200 0 +0.05(+2.33%)
Sep 04, 2008 2.110 2.330 2.050 2.150 66,204 -0.17(-7.33%)
Sep 03, 2008 2.410 2.500 2.300 2.320 42,454 -0.10(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.