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 (%)
Nov 28, 2014 0.6000 0.6727 0.5899 0.6020 163,877 -0.05(-8.08%)
Nov 26, 2014 0.6600 0.6549 0.6549 0.6549 290,100 +0.03(+5.63%)
Nov 25, 2014 0.5950 0.6400 0.5810 0.6200 286,125 +0.03(+5.95%)
Nov 24, 2014 0.6000 0.6096 0.5699 0.5852 235,407 -0.01(-1.63%)
Nov 21, 2014 0.6000 0.6250 0.5801 0.5949 226,458 +0.01(+1.14%)
Nov 20, 2014 0.5500 0.5924 0.5500 0.5882 162,328 +0.04(+6.95%)
Nov 19, 2014 0.5900 0.5900 0.5500 0.5500 174,861 -0.03(-5.17%)
Nov 18, 2014 0.5400 0.5900 0.5399 0.5800 478,663 +0.05(+9.39%)
Nov 17, 2014 0.5350 0.5399 0.5100 0.5302 134,667 +0.00(+0.66%)
Nov 14, 2014 0.4831 0.5400 0.4815 0.5267 357,356 +0.05(+9.50%)
Nov 13, 2014 0.5000 0.5100 0.4810 0.4810 182,264 -0.01(-2.83%)
Nov 12, 2014 0.4900 0.5200 0.4900 0.4950 89,491 -0.02(-2.94%)
Nov 11, 2014 0.4980 0.5190 0.4980 0.5100 141,050 +0.01(+2.41%)
Nov 10, 2014 0.5100 0.5300 0.4980 0.4980 265,725 -0.03(-6.02%)
Nov 07, 2014 0.4900 0.5400 0.4900 0.5299 352,739 +0.03(+5.98%)
Nov 06, 2014 0.4600 0.5097 0.4600 0.5000 183,776 +0.04(+9.89%)
Nov 05, 2014 0.4800 0.4800 0.4440 0.4550 408,837 -0.03(-7.12%)
Nov 04, 2014 0.4900 0.5200 0.4626 0.4899 339,159 +0.00(+1.01%)
Nov 03, 2014 0.5228 0.5228 0.4605 0.4850 282,841 +0.01(+1.04%)
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%)
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.