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 31, 2010 7.810 8.210 7.760 8.190 598,077 +0.43(+5.56%)
Dec 30, 2010 7.800 7.860 7.580 7.758 261,900 -0.01(-0.15%)
Dec 29, 2010 7.950 7.980 7.720 7.770 515,153 -0.09(-1.14%)
Dec 28, 2010 7.750 8.020 7.690 7.860 314,261 +0.28(+3.69%)
Dec 27, 2010 7.430 7.620 7.400 7.580 179,862 +0.18(+2.43%)
Dec 23, 2010 7.110 7.570 7.100 7.400 420,165 +0.24(+3.35%)
Dec 22, 2010 7.250 7.340 7.110 7.160 326,944 -0.12(-1.65%)
Dec 21, 2010 7.480 7.480 7.210 7.280 440,761 -0.20(-2.67%)
Dec 20, 2010 7.540 7.690 7.410 7.480 424,401 -0.05(-0.66%)
Dec 17, 2010 7.320 7.610 7.220 7.530 327,715 +0.26(+3.58%)
Dec 16, 2010 7.420 7.420 7.210 7.270 319,454 -0.04(-0.55%)
Dec 15, 2010 7.340 7.360 7.160 7.310 487,778 -0.22(-2.92%)
Dec 14, 2010 7.790 7.790 7.500 7.530 391,737 -0.15(-1.95%)
Dec 13, 2010 7.940 7.940 7.680 7.680 530,920 +0.00(+0.00%)
Dec 10, 2010 7.960 7.960 7.600 7.680 445,520 -0.20(-2.54%)
Dec 09, 2010 8.050 8.080 7.880 7.880 424,304 -0.02(-0.25%)
Dec 08, 2010 8.010 8.010 7.440 7.900 974,257 -0.13(-1.62%)
Dec 07, 2010 8.480 8.580 7.980 8.030 2,707,492 -0.96(-10.68%)
Dec 06, 2010 8.550 8.990 8.540 8.990 701,099 +0.55(+6.52%)
Dec 03, 2010 8.190 8.500 8.180 8.440 574,166 +0.29(+3.56%)
Dec 02, 2010 7.750 8.270 7.750 8.150 618,807 +0.46(+5.98%)
Dec 01, 2010 7.900 7.990 7.490 7.690 734,825 +0.29(+3.92%)
Nov 30, 2010 7.200 7.430 7.100 7.400 582,217 +0.45(+6.47%)
Nov 29, 2010 6.930 6.960 6.620 6.950 294,349 +0.01(+0.14%)
Nov 26, 2010 6.830 6.990 6.830 6.940 144,916 -0.17(-2.39%)
Nov 24, 2010 7.060 7.110 7.110 7.110 221,287 +0.11(+1.57%)
Nov 23, 2010 7.160 7.230 6.850 7.000 373,880 -0.21(-2.91%)
Nov 22, 2010 7.020 7.250 7.020 7.210 419,104 +0.24(+3.44%)
Nov 19, 2010 6.500 7.030 6.500 6.970 508,973 +0.46(+7.07%)
Nov 18, 2010 6.450 6.570 6.340 6.510 454,121 +0.42(+6.90%)
Nov 17, 2010 5.930 6.320 5.830 6.090 244,473 +0.07(+1.16%)
Nov 16, 2010 6.150 6.160 5.780 6.020 668,416 -0.48(-7.38%)
Nov 15, 2010 6.500 6.520 6.250 6.500 261,339 +0.02(+0.31%)
Nov 12, 2010 6.650 6.760 6.280 6.480 480,834 -0.37(-5.40%)
Nov 11, 2010 6.650 6.850 6.460 6.850 420,851 +0.29(+4.42%)
Nov 10, 2010 6.570 6.650 6.250 6.560 689,287 +0.25(+3.96%)
Nov 09, 2010 7.340 7.340 6.300 6.310 1,214,993 -0.77(-10.88%)
Nov 08, 2010 6.780 7.240 6.780 7.080 859,987 +0.30(+4.42%)
Nov 05, 2010 6.790 6.949 6.720 6.780 462,983 +0.01(+0.15%)
Nov 04, 2010 6.600 6.990 6.600 6.770 576,233 +0.38(+5.95%)
Nov 03, 2010 6.260 6.420 6.030 6.390 418,491 +0.15(+2.40%)
Nov 02, 2010 6.300 6.300 6.060 6.240 257,533 +0.11(+1.79%)
Nov 01, 2010 6.200 6.420 5.970 6.130 540,457 -0.07(-1.13%)
Oct 29, 2010 5.970 6.220 5.900 6.200 493,078 +0.31(+5.26%)
Oct 28, 2010 5.810 5.910 5.710 5.890 226,651 +0.10(+1.73%)
Oct 27, 2010 5.860 5.860 5.670 5.790 160,590 +0.01(+0.17%)
Oct 25, 2010 5.780 5.885 5.720 5.780 328,086 +0.33(+6.06%)
Oct 22, 2010 5.450 5.470 5.180 5.450 340,293 -0.03(-0.55%)
Oct 21, 2010 5.590 5.750 5.370 5.480 249,892 -0.17(-3.01%)
Oct 20, 2010 5.500 5.750 5.440 5.650 330,082 +0.21(+3.86%)
Oct 19, 2010 5.420 5.710 5.260 5.440 601,665 -0.40(-6.85%)
Oct 18, 2010 6.100 6.100 5.780 5.840 529,841 -0.20(-3.25%)
Oct 15, 2010 6.360 6.360 6.010 6.036 377,236 -0.25(-4.04%)
Oct 14, 2010 6.560 6.580 6.140 6.290 513,601 -0.27(-4.12%)
Oct 13, 2010 6.610 6.690 6.380 6.560 525,050 +0.02(+0.31%)
Oct 12, 2010 6.610 6.610 6.270 6.540 571,881 -0.16(-2.39%)
Oct 11, 2010 6.100 6.830 6.020 6.700 677,802 +0.75(+12.61%)
Oct 08, 2010 5.950 6.080 5.800 5.950 418,319 +0.11(+1.88%)
Oct 07, 2010 6.160 6.250 5.750 5.840 1,128,929 -0.26(-4.26%)
Oct 06, 2010 5.020 6.100 5.010 6.100 1,840,024 +1.30(+27.08%)
Oct 05, 2010 4.550 4.900 4.550 4.800 6,200 +0.25(+5.49%)
Oct 04, 2010 4.590 4.590 4.450 4.550 258,703 -0.04(-0.89%)
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.