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 (%)
Jul 31, 2008 2.880 2.940 2.880 2.900 25,911 +0.04(+1.40%)
Jul 30, 2008 2.820 2.860 2.800 2.860 58,700 +0.05(+1.78%)
Jul 29, 2008 2.810 2.930 2.800 2.810 23,479 -0.13(-4.42%)
Jul 28, 2008 3.000 3.000 2.850 2.940 32,214 +0.00(+0.00%)
Jul 25, 2008 2.900 2.970 2.900 2.940 10,350 -0.01(-0.34%)
Jul 24, 2008 2.961 3.020 2.910 2.950 21,159 +0.00(+0.00%)
Jul 23, 2008 3.010 3.010 2.900 2.950 43,350 -0.10(-3.28%)
Jul 22, 2008 3.120 3.130 3.020 3.050 24,190 -0.05(-1.61%)
Jul 21, 2008 3.170 3.110 2.960 3.100 9,800 +0.05(+1.64%)
Jul 18, 2008 3.030 3.166 3.030 3.050 95,550 -0.02(-0.65%)
Jul 17, 2008 3.080 3.150 3.050 3.070 17,165 +0.02(+0.66%)
Jul 16, 2008 3.480 3.480 3.000 3.050 86,001 -0.15(-4.69%)
Jul 15, 2008 3.420 3.420 3.100 3.200 38,839 +0.05(+1.59%)
Jul 14, 2008 2.980 3.150 2.920 3.150 70,870 +0.25(+8.62%)
Jul 11, 2008 3.000 3.000 2.900 2.900 54,880 -0.08(-2.68%)
Jul 10, 2008 2.840 3.000 2.840 2.980 79,173 +0.15(+5.30%)
Jul 09, 2008 2.760 2.910 2.760 2.830 65,350 +0.03(+1.07%)
Jul 08, 2008 3.000 3.000 2.760 2.800 96,670 -0.19(-6.35%)
Jul 07, 2008 3.140 3.140 2.870 2.990 97,315 -0.13(-4.17%)
Jul 04, 2008 3.260 3.260 3.120 3.120 18,650 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.120 3.120 18,650 -0.13(-4.00%)
Jul 02, 2008 3.600 3.800 3.200 3.250 79,931 -0.32(-8.97%)
Jul 01, 2008 3.290 3.690 3.290 3.570 33,203 +0.28(+8.51%)
Jun 30, 2008 3.340 3.350 3.200 3.290 26,687 -0.01(-0.30%)
Jun 27, 2008 3.230 3.300 3.210 3.300 40,663 +0.08(+2.48%)
Jun 26, 2008 3.190 3.270 3.180 3.220 44,950 +0.06(+1.90%)
Jun 25, 2008 3.380 3.380 3.160 3.160 33,400 -0.16(-4.82%)
Jun 24, 2008 3.350 3.350 3.250 3.320 23,200 -0.02(-0.60%)
Jun 23, 2008 3.330 3.346 3.280 3.340 40,277 +0.03(+0.91%)
Jun 20, 2008 3.140 3.340 3.090 3.310 47,930 +0.17(+5.41%)
Jun 19, 2008 3.200 3.220 3.120 3.140 46,040 -0.03(-0.95%)
Jun 18, 2008 3.260 3.299 3.170 3.170 18,008 -0.12(-3.65%)
Jun 17, 2008 3.280 3.330 3.280 3.290 10,151 +0.02(+0.61%)
Jun 16, 2008 3.350 3.430 3.260 3.270 54,536 -0.13(-3.82%)
Jun 13, 2008 3.430 3.430 3.340 3.400 37,670 -0.06(-1.73%)
Jun 12, 2008 3.510 3.510 3.410 3.460 46,900 -0.05(-1.42%)
Jun 11, 2008 3.560 3.610 3.510 3.510 24,344 -0.04(-1.13%)
Jun 10, 2008 3.500 3.570 3.500 3.550 221,892 +0.05(+1.43%)
Jun 09, 2008 3.550 3.550 3.500 3.500 40,475 -0.02(-0.57%)
Jun 06, 2008 3.530 3.550 3.500 3.520 48,666 +0.02(+0.57%)
Jun 05, 2008 3.510 3.590 3.480 3.500 35,103 -0.05(-1.41%)
Jun 04, 2008 3.560 3.600 3.510 3.550 17,945 -0.01(-0.28%)
Jun 03, 2008 3.600 3.640 3.560 3.560 18,077 -0.04(-0.97%)
Jun 02, 2008 3.650 3.670 3.580 3.595 31,234 -0.06(-1.78%)
May 30, 2008 3.770 3.770 3.600 3.660 30,115 +0.08(+2.23%)
May 29, 2008 3.790 3.790 3.560 3.580 74,030 -0.21(-5.54%)
May 28, 2008 3.710 3.800 3.710 3.790 27,800 +0.04(+1.07%)
May 27, 2008 3.940 3.940 3.750 3.750 37,627 -0.10(-2.60%)
May 26, 2008 3.970 3.970 3.770 3.850 0 +0.00(+0.00%)
May 23, 2008 3.970 3.970 3.770 3.850 44,700 +0.00(+0.00%)
May 22, 2008 3.880 3.930 3.820 3.850 31,700 -0.07(-1.79%)
May 21, 2008 3.890 3.940 3.810 3.920 46,060 +0.04(+1.03%)
May 20, 2008 3.895 3.910 3.820 3.880 51,677 -0.04(-1.02%)
May 19, 2008 4.140 4.140 3.840 3.920 40,245 +0.11(+2.89%)
May 16, 2008 3.820 3.880 3.800 3.810 40,680 -0.08(-2.06%)
May 15, 2008 3.850 3.890 3.850 3.890 28,902 +0.04(+1.04%)
May 14, 2008 3.850 3.885 3.810 3.850 16,625 +0.01(+0.26%)
May 13, 2008 3.920 3.920 3.810 3.840 29,015 -0.04(-1.03%)
May 12, 2008 3.890 3.890 3.800 3.880 30,580 +0.03(+0.73%)
May 09, 2008 3.790 3.860 3.760 3.852 15,500 +0.04(+1.10%)
May 08, 2008 3.890 3.900 3.800 3.810 41,529 -0.12(-3.05%)
May 07, 2008 3.950 3.970 3.910 3.930 18,530 -0.02(-0.51%)
May 06, 2008 4.000 4.020 3.890 3.950 23,904 -0.04(-1.00%)
May 05, 2008 4.000 4.050 3.990 3.990 16,955 -0.05(-1.24%)
May 02, 2008 4.020 4.270 4.020 4.040 41,906 +0.04(+1.00%)
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.