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 (%)
Mar 31, 2008 4.480 4.480 4.100 4.210 45,408 -0.14(-3.22%)
Mar 28, 2008 4.500 4.500 4.290 4.350 44,200 -0.09(-2.02%)
Mar 27, 2008 4.480 4.500 4.380 4.440 46,300 +0.09(+2.07%)
Mar 26, 2008 4.300 4.410 4.150 4.350 64,140 +0.16(+3.82%)
Mar 25, 2008 4.160 4.200 4.149 4.190 39,400 +0.03(+0.72%)
Mar 24, 2008 4.390 4.390 4.000 4.160 46,392 +0.12(+2.97%)
Mar 21, 2008 4.000 4.040 3.780 4.040 92,710 +0.00(+0.00%)
Mar 20, 2008 4.000 4.040 3.780 4.040 92,710 +0.03(+0.75%)
Mar 19, 2008 4.320 4.320 4.000 4.010 79,510 -0.31(-7.18%)
Mar 18, 2008 4.410 4.600 4.280 4.320 38,550 -0.18(-4.00%)
Mar 17, 2008 4.600 4.700 4.480 4.500 93,970 -0.20(-4.26%)
Mar 14, 2008 4.830 4.830 4.600 4.700 64,000 -0.13(-2.69%)
Mar 13, 2008 4.610 4.900 4.610 4.830 28,350 +0.10(+2.11%)
Mar 12, 2008 4.830 4.830 4.610 4.730 16,000 +0.00(+0.00%)
Mar 11, 2008 4.600 4.780 4.600 4.730 29,500 +0.10(+2.16%)
Mar 10, 2008 4.800 4.800 4.550 4.630 105,500 +0.01(+0.22%)
Mar 07, 2008 4.700 4.700 4.550 4.620 44,938 +0.01(+0.33%)
Mar 06, 2008 4.730 4.730 4.600 4.605 16,649 -0.03(-0.75%)
Mar 05, 2008 4.500 4.840 4.480 4.640 55,200 +0.10(+2.20%)
Mar 04, 2008 4.700 4.790 4.430 4.540 51,075 -0.25(-5.22%)
Mar 03, 2008 4.850 4.880 4.760 4.790 55,322 -0.04(-0.83%)
Feb 29, 2008 5.000 5.000 4.790 4.830 69,400 -0.21(-4.17%)
Feb 28, 2008 5.120 5.120 4.950 5.040 41,700 -0.03(-0.59%)
Feb 27, 2008 4.900 5.090 4.900 5.070 47,700 +0.17(+3.47%)
Feb 26, 2008 4.750 4.960 4.680 4.900 61,900 +0.25(+5.38%)
Feb 25, 2008 4.390 4.730 4.390 4.650 73,800 +0.31(+7.14%)
Feb 22, 2008 4.260 4.400 4.110 4.340 76,234 +0.14(+3.33%)
Feb 21, 2008 4.060 4.300 4.040 4.200 63,700 +0.15(+3.70%)
Feb 20, 2008 4.000 4.080 3.960 4.050 51,941 +0.02(+0.50%)
Feb 19, 2008 4.320 4.320 3.940 4.030 111,893 -0.08(-1.95%)
Feb 18, 2008 4.180 4.240 4.020 4.110 0 +0.00(+0.00%)
Feb 15, 2008 4.180 4.240 4.020 4.110 60,700 -0.06(-1.44%)
Feb 14, 2008 4.110 4.200 4.110 4.170 22,842 -0.04(-0.95%)
Feb 13, 2008 4.300 4.350 4.120 4.210 49,200 -0.13(-3.00%)
Feb 12, 2008 4.550 4.550 4.300 4.340 37,200 -0.17(-3.77%)
Feb 11, 2008 4.680 4.680 4.350 4.510 49,760 -0.03(-0.66%)
Feb 08, 2008 4.330 4.590 4.300 4.540 34,150 +0.26(+6.07%)
Feb 07, 2008 4.150 4.300 4.120 4.280 28,450 +0.04(+0.94%)
Feb 06, 2008 4.350 4.370 4.150 4.240 89,300 -0.18(-4.07%)
Feb 05, 2008 4.480 4.490 4.410 4.420 32,887 -0.03(-0.67%)
Feb 04, 2008 4.500 4.510 4.410 4.450 25,000 +0.01(+0.23%)
Feb 01, 2008 4.460 4.630 4.400 4.440 34,300 -0.06(-1.33%)
Jan 31, 2008 5.000 5.000 4.479 4.500 69,165 -0.29(-6.05%)
Jan 30, 2008 4.650 4.914 4.620 4.790 40,200 +0.17(+3.68%)
Jan 29, 2008 4.550 4.620 4.530 4.620 15,200 +0.09(+1.99%)
Jan 28, 2008 4.750 4.750 4.450 4.530 50,500 +0.09(+2.03%)
Jan 25, 2008 4.920 4.920 4.440 4.440 93,767 -0.08(-1.77%)
Jan 24, 2008 4.240 4.690 4.240 4.520 72,995 +0.28(+6.60%)
Jan 23, 2008 4.500 4.590 4.070 4.240 91,150 -0.32(-7.02%)
Jan 22, 2008 4.360 4.880 4.090 4.560 132,904 +0.05(+1.11%)
Jan 21, 2008 4.850 4.850 4.510 4.510 0 +0.00(+0.00%)
Jan 18, 2008 4.850 4.850 4.510 4.510 84,700 -0.32(-6.63%)
Jan 17, 2008 5.070 5.094 4.830 4.830 82,948 -0.33(-6.40%)
Jan 16, 2008 5.060 5.310 5.060 5.160 84,788 -0.07(-1.34%)
Jan 15, 2008 5.520 5.520 5.150 5.230 118,368 -0.11(-2.06%)
Jan 14, 2008 5.400 5.550 5.250 5.340 143,800 +0.19(+3.69%)
Jan 11, 2008 5.200 5.350 5.110 5.150 53,400 -0.09(-1.72%)
Jan 10, 2008 5.250 5.410 5.160 5.240 42,950 -0.08(-1.50%)
Jan 09, 2008 5.670 5.670 5.270 5.320 67,200 -0.14(-2.56%)
Jan 08, 2008 5.730 5.760 5.400 5.460 105,823 -0.04(-0.73%)
Jan 07, 2008 5.550 5.640 5.350 5.500 135,255 +0.26(+4.96%)
Jan 04, 2008 5.660 5.660 5.200 5.240 183,304 -0.27(-4.90%)
Jan 03, 2008 5.310 5.640 5.290 5.510 102,447 +0.26(+4.95%)
Jan 02, 2008 5.490 5.870 5.110 5.250 113,150 -0.17(-3.14%)
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.