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 (%)
Feb 29, 2016 0.6901 0.7400 0.6800 0.7200 318,196 +0.02(+3.03%)
Feb 26, 2016 0.7300 0.7400 0.6930 0.6988 264,826 -0.04(-5.55%)
Feb 25, 2016 0.7400 0.7400 0.7118 0.7399 164,166 +0.01(+1.36%)
Feb 24, 2016 0.7100 0.7500 0.7100 0.7300 404,161 +0.04(+5.80%)
Feb 23, 2016 0.6800 0.7200 0.6600 0.6900 220,627 +0.01(+0.97%)
Feb 22, 2016 0.7100 0.7300 0.6200 0.6834 418,367 -0.07(-9.51%)
Feb 19, 2016 0.7995 0.8201 0.7516 0.7552 529,399 -0.02(-3.12%)
Feb 18, 2016 0.7000 0.8300 0.6654 0.7795 676,148 +0.07(+10.63%)
Feb 17, 2016 0.6500 0.7300 0.6400 0.7046 509,940 +0.06(+9.82%)
Feb 16, 2016 0.6300 0.6600 0.6000 0.6416 549,371 -0.03(-4.24%)
Feb 12, 2016 0.5900 0.6700 0.6700 0.6700 555,600 +0.08(+13.56%)
Feb 11, 2016 0.5500 0.6000 0.5360 0.5900 532,273 +0.08(+15.96%)
Feb 10, 2016 0.4800 0.5179 0.4650 0.5088 233,762 +0.03(+6.00%)
Feb 09, 2016 0.4972 0.5224 0.4750 0.4800 313,722 -0.01(-1.70%)
Feb 08, 2016 0.4700 0.5399 0.4700 0.4883 444,817 +0.03(+6.15%)
Feb 05, 2016 0.4250 0.4600 0.4100 0.4600 305,871 +0.03(+7.00%)
Feb 04, 2016 0.4050 0.4377 0.4050 0.4299 362,883 +0.04(+10.20%)
Feb 03, 2016 0.3810 0.3997 0.3700 0.3901 205,846 +0.02(+6.44%)
Feb 02, 2016 0.3799 0.3999 0.3665 0.3665 67,863 -0.03(-7.73%)
Feb 01, 2016 0.3725 0.4100 0.3725 0.3972 140,107 +0.02(+4.58%)
Jan 29, 2016 0.3700 0.3800 0.3550 0.3798 150,778 +0.02(+5.38%)
Jan 28, 2016 0.3999 0.3999 0.3518 0.3604 371,645 -0.03(-7.59%)
Jan 27, 2016 0.3901 0.4000 0.3801 0.3900 199,424 -0.00(-0.03%)
Jan 26, 2016 0.3550 0.4000 0.3500 0.3901 534,329 +0.05(+14.06%)
Jan 25, 2016 0.3300 0.3496 0.3200 0.3420 130,169 +0.01(+2.46%)
Jan 22, 2016 0.3337 0.3437 0.3300 0.3338 217,792 -0.00(-1.21%)
Jan 21, 2016 0.2856 0.3599 0.2800 0.3379 410,262 +0.05(+18.31%)
Jan 20, 2016 0.2900 0.2901 0.2684 0.2856 489,392 +0.01(+2.62%)
Jan 19, 2016 0.3299 0.3299 0.2186 0.2783 702,809 -0.04(-12.40%)
Jan 15, 2016 0.3100 0.3177 0.3177 0.3177 96,500 +0.01(+3.25%)
Jan 14, 2016 0.3240 0.3240 0.3030 0.3077 79,202 -0.01(-1.69%)
Jan 13, 2016 0.3190 0.3290 0.3121 0.3130 52,499 +0.00(+0.29%)
Jan 12, 2016 0.3300 0.3316 0.3100 0.3121 128,611 -0.02(-5.97%)
Jan 11, 2016 0.3490 0.3490 0.3250 0.3319 99,227 -0.01(-2.70%)
Jan 08, 2016 0.3500 0.3500 0.3352 0.3411 87,409 -0.00(-1.07%)
Jan 07, 2016 0.3440 0.3500 0.3350 0.3448 120,311 -0.00(-1.40%)
Jan 06, 2016 0.3510 0.3578 0.3400 0.3497 104,229 -0.00(-0.31%)
Jan 05, 2016 0.3700 0.3700 0.3400 0.3508 78,570 -0.00(-0.90%)
Jan 04, 2016 0.3400 0.3540 0.3370 0.3540 271,452 +0.01(+4.18%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
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.