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 (%)
Sep 30, 2009 2.560 2.630 2.520 2.600 132,458 +0.11(+4.42%)
Sep 29, 2009 2.350 2.490 2.320 2.490 329,295 +0.10(+4.18%)
Sep 28, 2009 2.350 2.500 2.350 2.390 120,330 -0.03(-1.24%)
Sep 25, 2009 2.320 2.420 2.280 2.420 144,391 -0.02(-0.82%)
Sep 24, 2009 2.530 2.530 2.400 2.440 159,984 -0.07(-2.79%)
Sep 23, 2009 2.580 2.620 2.470 2.510 77,850 -0.05(-1.95%)
Sep 22, 2009 2.650 2.650 2.500 2.560 142,386 +0.09(+3.64%)
Sep 21, 2009 2.420 2.500 2.410 2.470 154,302 -0.11(-4.26%)
Sep 18, 2009 2.510 2.610 2.510 2.580 97,850 +0.00(+0.00%)
Sep 17, 2009 2.790 2.790 2.560 2.580 161,048 -0.12(-4.44%)
Sep 16, 2009 2.700 2.740 2.680 2.700 194,491 +0.08(+3.05%)
Sep 15, 2009 2.460 2.620 2.440 2.620 249,760 +0.16(+6.50%)
Sep 14, 2009 2.550 2.560 2.450 2.460 95,529 -0.10(-3.91%)
Sep 11, 2009 2.550 2.690 2.530 2.560 195,558 +0.02(+0.79%)
Sep 10, 2009 2.370 2.550 2.360 2.540 130,233 +0.14(+5.83%)
Sep 09, 2009 2.580 2.590 2.380 2.400 154,012 -0.21(-8.04%)
Sep 08, 2009 2.590 2.690 2.560 2.610 332,902 +0.07(+2.76%)
Sep 04, 2009 2.420 2.540 2.400 2.540 182,781 +0.09(+3.67%)
Sep 03, 2009 2.330 2.450 2.190 2.450 342,794 +0.15(+6.52%)
Sep 02, 2009 2.100 2.400 2.080 2.300 254,200 +0.23(+11.11%)
Sep 01, 2009 2.150 2.190 2.050 2.070 67,631 -0.08(-3.72%)
Aug 31, 2009 2.160 2.170 2.110 2.150 77,520 -0.03(-1.38%)
Aug 28, 2009 2.170 2.200 2.170 2.180 67,225 +0.01(+0.46%)
Aug 27, 2009 2.140 2.190 2.070 2.170 75,010 +0.07(+3.33%)
Aug 26, 2009 2.110 2.119 2.050 2.100 42,397 -0.01(-0.47%)
Aug 25, 2009 2.100 2.120 2.080 2.110 42,934 +0.05(+2.43%)
Aug 24, 2009 2.130 2.150 2.060 2.060 113,328 -0.07(-3.29%)
Aug 21, 2009 2.160 2.160 2.099 2.130 103,304 +0.03(+1.43%)
Aug 20, 2009 2.100 2.140 2.080 2.100 36,683 -0.01(-0.47%)
Aug 19, 2009 2.070 2.150 2.060 2.110 109,875 +0.10(+4.98%)
Aug 18, 2009 1.990 2.010 1.930 2.010 23,204 +0.06(+3.08%)
Aug 17, 2009 2.000 2.000 1.850 1.950 105,601 -0.11(-5.34%)
Aug 14, 2009 2.160 2.170 2.000 2.060 86,780 -0.04(-1.90%)
Aug 13, 2009 1.970 2.120 1.960 2.100 133,991 +0.15(+7.69%)
Aug 12, 2009 1.900 1.970 1.900 1.950 33,335 +0.01(+0.52%)
Aug 11, 2009 2.010 2.010 1.920 1.940 100,154 -0.06(-3.00%)
Aug 10, 2009 2.020 2.045 1.990 2.000 55,164 -0.05(-2.44%)
Aug 07, 2009 2.050 2.070 2.020 2.050 31,600 -0.03(-1.44%)
Aug 06, 2009 2.170 2.179 2.050 2.080 45,072 -0.08(-3.70%)
Aug 05, 2009 2.400 2.400 2.070 2.160 71,810 -0.02(-0.92%)
Aug 04, 2009 2.120 2.190 2.120 2.180 101,200 +0.06(+2.84%)
Aug 03, 2009 2.100 2.180 2.080 2.120 80,425 +0.02(+0.95%)
Jul 31, 2009 2.080 2.110 2.050 2.100 69,215 +0.01(+0.48%)
Jul 30, 2009 2.020 2.090 2.020 2.090 68,718 +0.07(+3.47%)
Jul 29, 2009 2.050 2.090 2.000 2.020 61,303 -0.09(-4.17%)
Jul 28, 2009 2.150 2.150 2.000 2.108 106,750 -0.04(-1.95%)
Jul 27, 2009 2.080 2.160 2.080 2.150 110,993 +0.08(+3.86%)
Jul 24, 2009 2.000 2.120 1.980 2.070 424 +0.08(+4.02%)
Jul 23, 2009 2.020 2.030 1.990 1.990 52,015 -0.01(-0.50%)
Jul 22, 2009 2.000 2.020 1.940 2.000 56,150 -0.01(-0.50%)
Jul 21, 2009 2.110 2.110 1.990 2.010 85,530 -0.04(-1.95%)
Jul 20, 2009 2.050 2.050 2.000 2.050 81,857 +0.07(+3.54%)
Jul 17, 2009 1.980 2.000 1.960 1.980 94,730 +0.00(+0.00%)
Jul 16, 2009 1.930 1.980 1.930 1.980 52,897 +0.05(+2.59%)
Jul 15, 2009 1.950 1.950 1.910 1.930 230,182 -0.02(-1.03%)
Jul 14, 2009 1.990 1.990 1.840 1.950 83,955 +0.15(+8.33%)
Jul 13, 2009 1.740 1.800 1.740 1.800 26,399 +0.06(+3.44%)
Jul 10, 2009 1.750 1.780 1.690 1.740 68,834 -0.03(-1.69%)
Jul 09, 2009 1.750 1.790 1.730 1.770 82,136 +0.04(+2.31%)
Jul 08, 2009 1.760 1.770 1.720 1.730 99,918 -0.04(-2.26%)
Jul 07, 2009 1.840 1.910 1.760 1.770 86,078 -0.07(-3.80%)
Jul 06, 2009 2.080 2.080 1.800 1.840 118,323 -0.05(-2.65%)
Jul 02, 2009 2.030 2.030 1.870 1.890 214,107 -0.06(-3.08%)
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.