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 (%)
Jan 31, 2013 4.220 4.261 4.190 4.240 197,753 +0.00(+0.00%)
Jan 30, 2013 4.130 4.280 4.130 4.240 271,031 +0.16(+3.92%)
Jan 29, 2013 3.950 4.100 3.950 4.080 215,412 +0.13(+3.29%)
Jan 28, 2013 4.050 4.050 3.890 3.950 316,192 -0.12(-2.95%)
Jan 25, 2013 4.000 4.100 3.940 4.070 284,036 +0.05(+1.24%)
Jan 24, 2013 4.180 4.220 4.000 4.020 475,796 -0.21(-4.96%)
Jan 23, 2013 4.500 4.500 4.210 4.230 356,155 -0.24(-5.37%)
Jan 22, 2013 4.240 4.550 4.190 4.470 593,063 +0.29(+6.94%)
Jan 18, 2013 4.100 4.200 4.080 4.180 282,559 +0.10(+2.45%)
Jan 17, 2013 3.920 4.150 3.915 4.080 438,284 +0.18(+4.62%)
Jan 16, 2013 3.870 3.950 3.850 3.900 154,131 +0.03(+0.78%)
Jan 15, 2013 4.000 4.010 3.860 3.870 285,682 -0.11(-2.76%)
Jan 14, 2013 3.950 4.020 3.890 3.980 328,660 +0.15(+3.92%)
Jan 11, 2013 3.820 3.900 3.720 3.830 356,405 +0.00(+0.00%)
Jan 10, 2013 3.810 3.880 3.800 3.830 192,126 +0.06(+1.59%)
Jan 09, 2013 3.800 3.800 3.750 3.770 187,534 +0.00(+0.00%)
Jan 08, 2013 3.900 3.940 3.700 3.770 287,116 -0.09(-2.33%)
Jan 07, 2013 3.850 3.979 3.820 3.860 268,280 +0.01(+0.26%)
Jan 04, 2013 3.650 3.860 3.560 3.850 209,674 +0.09(+2.39%)
Jan 03, 2013 3.820 3.920 3.720 3.760 293,939 -0.09(-2.34%)
Jan 02, 2013 3.890 3.890 3.570 3.850 388,623 +0.28(+7.84%)
Dec 31, 2012 3.450 3.580 3.420 3.570 223,400 +0.15(+4.39%)
Dec 28, 2012 3.480 3.530 3.410 3.420 260,691 -0.03(-0.87%)
Dec 27, 2012 3.520 3.550 3.450 3.450 176,255 -0.02(-0.58%)
Dec 26, 2012 3.500 3.550 3.420 3.470 158,649 -0.02(-0.57%)
Dec 24, 2012 3.570 3.570 3.430 3.490 85,205 +0.01(+0.29%)
Dec 21, 2012 3.560 3.670 3.410 3.480 850,453 -0.07(-1.97%)
Dec 20, 2012 3.700 3.710 3.510 3.550 523,759 -0.15(-4.05%)
Dec 19, 2012 3.700 3.800 3.640 3.700 290,492 +0.00(+0.00%)
Dec 18, 2012 3.800 3.850 3.680 3.700 208,528 -0.08(-2.12%)
Dec 17, 2012 3.950 3.960 3.760 3.780 193,970 -0.18(-4.55%)
Dec 14, 2012 3.960 4.020 3.920 3.960 182,580 +0.02(+0.51%)
Dec 13, 2012 3.860 3.950 3.790 3.940 227,288 +0.03(+0.77%)
Dec 12, 2012 3.880 3.980 3.760 3.910 358,619 +0.08(+2.09%)
Dec 11, 2012 3.760 3.840 3.730 3.830 90,955 +0.05(+1.32%)
Dec 10, 2012 3.730 3.790 3.660 3.780 119,013 +0.11(+3.00%)
Dec 07, 2012 3.620 3.680 3.580 3.670 115,072 +0.14(+3.97%)
Dec 06, 2012 3.620 3.790 3.510 3.530 253,256 -0.12(-3.29%)
Dec 05, 2012 3.780 3.870 3.630 3.650 160,362 -0.12(-3.18%)
Dec 04, 2012 3.670 3.800 3.610 3.770 142,761 +0.04(+1.07%)
Nov 30, 2012 3.830 3.860 3.710 3.730 87,085 -0.12(-3.12%)
Nov 29, 2012 3.830 3.850 3.770 3.850 100,150 +0.09(+2.39%)
Nov 28, 2012 3.680 3.830 3.620 3.760 196,961 -0.01(-0.27%)
Nov 27, 2012 3.810 3.840 3.730 3.770 69,631 -0.05(-1.31%)
Nov 26, 2012 3.950 3.970 3.740 3.820 221,254 -0.06(-1.55%)
Nov 23, 2012 3.750 3.900 3.700 3.880 156,815 +0.15(+4.02%)
Nov 21, 2012 3.700 3.770 3.620 3.730 145,752 +0.01(+0.27%)
Nov 20, 2012 3.780 3.820 3.690 3.720 110,067 -0.06(-1.59%)
Nov 19, 2012 3.810 3.880 3.770 3.780 177,672 +0.09(+2.44%)
Nov 16, 2012 3.530 3.700 3.500 3.690 242,630 +0.11(+3.07%)
Nov 15, 2012 3.690 3.740 3.520 3.580 331,135 -0.15(-4.02%)
Nov 14, 2012 3.950 3.950 3.700 3.730 415,947 -0.17(-4.36%)
Nov 13, 2012 4.000 4.130 3.880 3.900 275,227 -0.14(-3.47%)
Nov 12, 2012 4.130 4.140 4.000 4.040 192,156 -0.03(-0.74%)
Nov 09, 2012 4.190 4.210 4.060 4.070 410,985 -0.07(-1.69%)
Nov 08, 2012 3.900 4.220 3.860 4.140 424,283 +0.23(+5.88%)
Nov 07, 2012 3.990 3.990 3.770 3.910 169,558 -0.04(-1.01%)
Nov 06, 2012 3.844 3.990 3.790 3.950 191,955 +0.16(+4.22%)
Nov 05, 2012 3.860 3.900 3.790 3.790 126,341 -0.05(-1.30%)
Nov 02, 2012 3.960 3.980 3.810 3.840 248,230 -0.12(-3.03%)
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.