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 (%)
Apr 28, 2017 1.400 1.440 1.380 1.430 265,638 +0.05(+3.62%)
Apr 27, 2017 1.420 1.420 1.370 1.380 213,311 -0.05(-3.50%)
Apr 26, 2017 1.420 1.430 1.360 1.430 262,549 +0.00(+0.00%)
Apr 25, 2017 1.420 1.440 1.400 1.430 343,751 -0.03(-2.05%)
Apr 24, 2017 1.510 1.510 1.440 1.460 224,479 -0.06(-3.95%)
Apr 21, 2017 1.520 1.560 1.500 1.520 170,458 +0.01(+0.66%)
Apr 20, 2017 1.460 1.510 1.420 1.510 230,714 +0.08(+5.59%)
Apr 19, 2017 1.530 1.530 1.420 1.430 519,420 -0.12(-7.74%)
Apr 18, 2017 1.540 1.560 1.510 1.550 218,105 +0.02(+1.31%)
Apr 17, 2017 1.560 1.560 1.510 1.530 292,339 -0.01(-0.65%)
Apr 13, 2017 1.560 1.560 1.520 1.540 294,799 -0.02(-1.28%)
Apr 12, 2017 1.560 1.560 1.510 1.560 239,458 +0.00(+0.00%)
Apr 11, 2017 1.520 1.570 1.515 1.560 669,700 +0.04(+2.63%)
Apr 10, 2017 1.530 1.550 1.500 1.520 191,225 -0.02(-1.30%)
Apr 07, 2017 1.610 1.610 1.520 1.540 315,249 -0.04(-2.53%)
Apr 06, 2017 1.570 1.610 1.550 1.580 259,328 +0.01(+0.64%)
Apr 05, 2017 1.570 1.580 1.500 1.570 319,381 +0.00(+0.00%)
Apr 04, 2017 1.530 1.590 1.510 1.570 363,069 +0.03(+1.95%)
Apr 03, 2017 1.530 1.560 1.500 1.540 150,842 +0.01(+0.65%)
Mar 31, 2017 1.580 1.580 1.500 1.530 521,691 -0.06(-3.77%)
Mar 30, 2017 1.660 1.660 1.550 1.590 459,842 -0.07(-4.22%)
Mar 29, 2017 1.570 1.690 1.570 1.660 421,862 +0.03(+1.84%)
Mar 28, 2017 1.700 1.740 1.570 1.630 580,275 -0.07(-4.12%)
Mar 27, 2017 1.720 1.720 1.627 1.700 404,930 +0.04(+2.41%)
Mar 24, 2017 1.600 1.700 1.580 1.660 533,497 +0.06(+3.75%)
Mar 23, 2017 1.650 1.660 1.580 1.600 247,518 -0.04(-2.44%)
Mar 22, 2017 1.670 1.680 1.580 1.640 428,343 -0.03(-1.80%)
Mar 21, 2017 1.600 1.678 1.580 1.670 390,058 +0.10(+6.37%)
Mar 20, 2017 1.580 1.580 1.510 1.570 284,309 +0.01(+0.64%)
Mar 17, 2017 1.610 1.620 1.530 1.560 293,826 -0.04(-2.50%)
Mar 16, 2017 1.620 1.640 1.550 1.600 482,080 +0.03(+1.91%)
Mar 15, 2017 1.480 1.600 1.440 1.570 445,304 +0.10(+6.80%)
Mar 14, 2017 1.520 1.540 1.450 1.470 352,144 -0.05(-3.29%)
Mar 13, 2017 1.410 1.560 1.410 1.520 484,640 +0.10(+7.04%)
Mar 10, 2017 1.360 1.440 1.360 1.420 417,255 +0.05(+3.65%)
Mar 09, 2017 1.350 1.390 1.330 1.370 380,919 +0.02(+1.48%)
Mar 08, 2017 1.410 1.430 1.310 1.350 730,328 -0.10(-6.90%)
Mar 07, 2017 1.450 1.470 1.390 1.450 612,603 -0.02(-1.36%)
Mar 06, 2017 1.570 1.580 1.370 1.470 914,919 -0.08(-5.16%)
Mar 03, 2017 1.470 1.570 1.470 1.550 533,094 +0.05(+3.33%)
Mar 02, 2017 1.580 1.648 1.500 1.500 964,336 -0.17(-10.18%)
Mar 01, 2017 1.630 1.690 1.570 1.670 438,330 +0.00(+0.00%)
Feb 28, 2017 1.680 1.720 1.610 1.670 452,147 +0.00(+0.00%)
Feb 27, 2017 1.830 1.830 1.660 1.670 624,462 -0.16(-8.74%)
Feb 24, 2017 1.800 1.850 1.760 1.830 468,271 +0.06(+3.39%)
Feb 23, 2017 1.850 1.850 1.720 1.770 411,294 -0.01(-0.56%)
Feb 22, 2017 1.870 1.890 1.680 1.780 698,313 -0.10(-5.32%)
Feb 21, 2017 1.890 1.910 1.850 1.880 331,451 -0.01(-0.53%)
Feb 17, 2017 1.890 1.890 1.890 0 -0.05(-2.58%)
Feb 16, 2017 1.860 1.980 1.850 1.940 627,385 +0.08(+4.30%)
Feb 15, 2017 1.840 1.860 1.810 1.860 301,064 +0.00(+0.00%)
Feb 14, 2017 1.910 1.950 1.820 1.860 336,242 -0.01(-0.53%)
Feb 13, 2017 1.920 1.926 1.855 1.870 319,683 -0.08(-4.10%)
Feb 10, 2017 1.860 1.960 1.830 1.950 432,745 +0.07(+3.72%)
Feb 09, 2017 1.980 1.980 1.800 1.880 445,988 -0.08(-4.08%)
Feb 08, 2017 2.010 2.020 1.920 1.960 423,010 -0.02(-1.01%)
Feb 07, 2017 2.010 2.020 1.920 1.980 540,407 -0.01(-0.50%)
Feb 06, 2017 1.960 1.990 1.870 1.990 482,433 +0.09(+4.74%)
Feb 03, 2017 1.990 2.000 1.850 1.900 609,855 -0.03(-1.55%)
Feb 02, 2017 1.970 2.040 1.900 1.930 882,412 +0.02(+1.05%)
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.