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 (%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.09(-6.25%)
Dec 29, 2016 1.430 1.500 1.410 1.440 683,508 +0.04(+2.86%)
Dec 28, 2016 1.230 1.400 1.220 1.400 765,678 +0.14(+11.11%)
Dec 27, 2016 1.220 1.290 1.210 1.260 313,629 +0.04(+3.28%)
Dec 23, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Dec 22, 2016 1.250 1.267 1.230 1.240 276,539 -0.01(-0.80%)
Dec 21, 2016 1.220 1.270 1.190 1.250 327,901 +0.03(+2.46%)
Dec 20, 2016 1.160 1.250 1.100 1.220 747,711 +0.03(+2.52%)
Dec 19, 2016 1.300 1.310 1.180 1.190 680,271 -0.14(-10.53%)
Dec 16, 2016 1.240 1.330 1.230 1.330 476,792 +0.08(+6.40%)
Dec 15, 2016 1.290 1.310 1.220 1.250 844,368 -0.12(-8.76%)
Dec 14, 2016 1.440 1.459 1.360 1.370 303,371 -0.06(-4.20%)
Dec 13, 2016 1.440 1.440 1.400 1.430 174,537 +0.00(+0.00%)
Dec 12, 2016 1.410 1.459 1.380 1.430 272,737 +0.05(+3.62%)
Dec 09, 2016 1.470 1.474 1.370 1.380 379,464 -0.09(-6.12%)
Dec 08, 2016 1.420 1.500 1.420 1.470 420,749 +0.07(+5.00%)
Dec 07, 2016 1.410 1.450 1.380 1.400 485,315 +0.00(+0.00%)
Dec 06, 2016 1.420 1.440 1.360 1.400 221,998 -0.02(-1.41%)
Dec 05, 2016 1.400 1.440 1.340 1.420 505,852 +0.03(+2.16%)
Dec 02, 2016 1.290 1.390 1.280 1.390 464,986 +0.09(+6.92%)
Dec 01, 2016 1.310 1.320 1.210 1.300 641,805 +0.00(+0.00%)
Nov 30, 2016 1.370 1.380 1.280 1.300 661,921 -0.04(-2.99%)
Nov 29, 2016 1.370 1.380 1.310 1.340 289,489 -0.05(-3.60%)
Nov 28, 2016 1.360 1.390 1.320 1.390 437,022 +0.08(+6.11%)
Nov 25, 2016 1.320 1.360 1.300 1.310 286,426 -0.05(-3.68%)
Nov 23, 2016 1.360 1.360 1.360 0 -0.10(-6.85%)
Nov 22, 2016 1.520 1.520 1.430 1.460 496,346 -0.05(-3.31%)
Nov 21, 2016 1.530 1.590 1.460 1.510 419,341 -0.02(-1.31%)
Nov 18, 2016 1.510 1.550 1.440 1.530 834,154 +0.02(+1.32%)
Nov 17, 2016 1.660 1.660 1.480 1.510 854,023 -0.14(-8.48%)
Nov 16, 2016 1.680 1.681 1.600 1.650 429,885 +0.00(+0.00%)
Nov 15, 2016 1.520 1.650 1.510 1.650 390,466 +0.13(+8.55%)
Nov 14, 2016 1.500 1.560 1.270 1.520 1,817,776 +0.00(+0.00%)
Nov 11, 2016 1.710 1.792 1.510 1.520 2,036,124 -0.10(-6.17%)
Nov 10, 2016 1.720 1.800 1.550 1.620 1,146,943 -0.21(-11.48%)
Nov 09, 2016 1.870 1.910 1.770 1.830 512,509 +0.06(+3.39%)
Nov 08, 2016 1.800 1.870 1.695 1.770 400,245 +0.00(+0.00%)
Nov 07, 2016 1.830 1.840 1.690 1.770 460,859 -0.09(-4.84%)
Nov 04, 2016 1.960 1.960 1.810 1.860 235,454 -0.07(-3.63%)
Nov 03, 2016 1.900 1.970 1.860 1.930 500,555 +0.06(+3.21%)
Nov 02, 2016 1.890 1.960 1.850 1.870 526,310 +0.06(+3.31%)
Nov 01, 2016 1.820 1.850 1.790 1.810 245,305 +0.05(+2.84%)
Oct 31, 2016 1.840 1.840 1.730 1.760 222,479 -0.07(-3.83%)
Oct 28, 2016 1.750 1.850 1.750 1.830 314,841 +0.08(+4.57%)
Oct 27, 2016 1.790 1.850 1.740 1.750 213,179 -0.04(-2.23%)
Oct 26, 2016 1.710 1.790 1.690 1.790 290,518 +0.07(+4.07%)
Oct 25, 2016 1.720 1.800 1.690 1.720 564,707 +0.02(+1.18%)
Oct 24, 2016 1.820 1.870 1.680 1.700 418,808 -0.12(-6.59%)
Oct 21, 2016 1.840 1.850 1.780 1.820 181,143 -0.01(-0.55%)
Oct 20, 2016 1.860 1.900 1.800 1.830 430,950 -0.03(-1.61%)
Oct 19, 2016 1.790 1.905 1.780 1.860 563,219 +0.11(+6.29%)
Oct 18, 2016 1.600 1.760 1.575 1.750 571,596 +0.19(+12.18%)
Oct 17, 2016 1.570 1.600 1.520 1.560 202,716 -0.01(-0.64%)
Oct 14, 2016 1.600 1.620 1.550 1.570 184,043 -0.04(-2.48%)
Oct 13, 2016 1.580 1.610 1.530 1.610 222,237 +0.03(+1.90%)
Oct 12, 2016 1.520 1.580 1.500 1.580 135,714 +0.06(+3.95%)
Oct 11, 2016 1.600 1.610 1.500 1.520 204,129 -0.09(-5.59%)
Oct 10, 2016 1.630 1.650 1.590 1.610 192,778 +0.04(+2.55%)
Oct 07, 2016 1.540 1.620 1.500 1.570 471,099 +0.07(+4.67%)
Oct 06, 2016 1.500 1.540 1.450 1.500 674,494 -0.08(-5.06%)
Oct 05, 2016 1.590 1.670 1.500 1.580 674,344 -0.06(-3.66%)
Oct 04, 2016 1.730 1.730 1.540 1.640 1,082,713 -0.13(-7.34%)
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.