Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2014 0.4620 0.5000 0.4443 0.4800 394,487 -0.00(-0.95%)
Oct 30, 2014 0.5050 0.5092 0.4740 0.4846 280,689 -0.03(-5.90%)
Oct 29, 2014 0.5200 0.5270 0.4981 0.5150 197,015 -0.01(-2.78%)
Oct 28, 2014 0.5000 0.5299 0.5000 0.5297 219,230 +0.01(+2.04%)
Oct 27, 2014 0.5007 0.5191 0.5100 0.5191 152,902 +0.01(+1.78%)
Oct 24, 2014 0.5000 0.5300 0.4999 0.5100 216,755 +0.01(+2.00%)
Oct 23, 2014 0.5050 0.5166 0.4860 0.5000 302,999 -0.01(-1.96%)
Oct 22, 2014 0.5200 0.5200 0.5050 0.5100 449,307 -0.04(-7.27%)
Oct 21, 2014 0.5200 0.5700 0.5120 0.5500 230,609 +0.01(+1.20%)
Oct 20, 2014 0.5400 0.5557 0.5160 0.5435 172,956 -0.01(-1.18%)
Oct 17, 2014 0.6100 0.6200 0.5212 0.5500 411,535 -0.05(-8.35%)
Oct 16, 2014 0.6000 0.6100 0.5900 0.6001 75,474 -0.01(-1.61%)
Oct 15, 2014 0.5900 0.6100 0.5741 0.6099 317,551 +0.01(+1.57%)
Oct 14, 2014 0.6150 0.6200 0.5900 0.6005 152,330 +0.00(+0.08%)
Oct 13, 2014 0.6000 0.6300 0.5800 0.6000 148,779 +0.00(+0.00%)
Oct 10, 2014 0.6000 0.6150 0.5700 0.6000 171,848 -0.00(-0.71%)
Oct 09, 2014 0.6600 0.6600 0.5800 0.6043 202,200 -0.03(-4.83%)
Oct 08, 2014 0.6000 0.6350 0.5700 0.6350 215,496 +0.05(+8.55%)
Oct 07, 2014 0.6000 0.6200 0.5850 0.5850 93,637 -0.02(-4.08%)
Oct 06, 2014 0.6100 0.6215 0.5700 0.6099 292,629 +0.02(+3.87%)
Oct 03, 2014 0.6350 0.6403 0.5857 0.5872 331,340 -0.05(-7.53%)
Oct 02, 2014 0.6600 0.6800 0.6215 0.6350 263,665 -0.03(-4.37%)
Oct 01, 2014 0.6799 0.6900 0.6500 0.6640 181,243 -0.01(-0.88%)
Sep 30, 2014 0.7000 0.7100 0.6508 0.6699 277,959 -0.03(-4.30%)
Sep 29, 2014 0.7300 0.7300 0.7000 0.7000 157,711 -0.03(-4.11%)
Sep 26, 2014 0.7500 0.7650 0.7250 0.7300 134,695 -0.02(-2.67%)
Sep 25, 2014 0.7600 0.7750 0.7243 0.7500 327,409 -0.02(-2.72%)
Sep 24, 2014 0.8299 0.8499 0.7700 0.7710 173,281 -0.06(-7.10%)
Sep 23, 2014 0.8500 0.8600 0.7500 0.8299 256,765 -0.02(-2.35%)
Sep 22, 2014 0.9000 0.9041 0.8400 0.8499 267,496 -0.04(-4.55%)
Sep 19, 2014 0.9000 0.9100 0.8860 0.8904 209,358 -0.01(-1.07%)
Sep 18, 2014 0.9020 0.9140 0.8960 0.9000 163,926 -0.01(-1.10%)
Sep 17, 2014 0.9312 0.9403 0.9100 0.9100 87,296 -0.03(-3.22%)
Sep 16, 2014 0.9500 0.9600 0.9116 0.9403 138,287 +0.00(+0.03%)
Sep 15, 2014 0.9100 0.9400 0.9000 0.9400 123,376 +0.04(+3.88%)
Sep 12, 2014 0.9100 0.9300 0.8860 0.9049 279,199 +0.00(+0.53%)
Sep 11, 2014 0.8917 0.9199 0.8901 0.9001 127,845 -0.00(-0.06%)
Sep 10, 2014 0.8860 0.9100 0.8860 0.9006 266,654 +0.01(+1.18%)
Sep 09, 2014 0.9017 0.9216 0.8900 0.8901 223,192 -0.02(-2.06%)
Sep 08, 2014 0.9200 0.9300 0.8996 0.9088 241,339 -0.02(-1.75%)
Sep 05, 2014 0.9272 0.9395 0.9050 0.9250 393,155 -0.01(-0.55%)
Sep 04, 2014 0.9500 0.9600 0.9320 0.9301 160,935 -0.02(-2.13%)
Sep 03, 2014 0.9900 0.9900 0.9450 0.9503 87,794 -0.01(-1.01%)
Sep 02, 2014 0.9800 0.9800 0.9360 0.9600 262,199 -0.03(-3.03%)
Aug 29, 2014 0.9900 0.9900 0.9900 0.9900 252,100 +0.01(+1.01%)
Aug 28, 2014 0.9850 0.9900 0.9700 0.9801 149,462 +0.01(+1.04%)
Aug 27, 2014 0.9710 0.9900 0.9700 0.9700 126,124 -0.01(-1.02%)
Aug 26, 2014 0.9900 0.9900 0.9707 0.9800 88,224 +0.01(+1.03%)
Aug 25, 2014 0.9950 0.9950 0.9650 0.9700 324,553 -0.02(-2.08%)
Aug 22, 2014 1.010 1.010 1.010 0.9906 137,393 -0.01(-0.94%)
Aug 21, 2014 1.000 1.020 1.000 1.000 158,315 -0.01(-0.99%)
Aug 20, 2014 1.040 1.030 0.9974 1.010 165,841 -0.02(-1.94%)
Aug 19, 2014 1.030 1.040 1.010 1.030 381,924 +0.01(+0.98%)
Aug 18, 2014 0.9800 1.070 0.9700 1.020 525,083 +0.03(+2.52%)
Aug 15, 2014 0.9600 1.000 0.9570 0.9949 203,208 +0.04(+3.65%)
Aug 14, 2014 0.9800 0.9800 0.9570 0.9599 286,501 -0.02(-1.55%)
Aug 13, 2014 0.9900 1.000 0.9750 0.9750 230,360 -0.02(-1.52%)
Aug 12, 2014 0.9900 1.009 0.9708 0.9900 344,024 +0.00(+0.00%)
Aug 11, 2014 0.9900 1.000 0.9556 0.9900 366,133 +0.02(+2.29%)
Aug 08, 2014 1.000 1.008 0.9550 0.9678 421,996 -0.01(-1.27%)
Aug 07, 2014 1.000 1.050 0.9800 0.9802 343,403 -0.04(-3.90%)
Aug 06, 2014 1.020 1.030 1.000 1.020 332,831 +0.04(+3.73%)
Aug 05, 2014 1.030 1.038 0.9528 0.9833 587,605 -0.05(-4.53%)
Aug 04, 2014 1.040 1.050 1.020 1.030 383,722 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.