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 30, 2021 2.770 2.810 2.700 2.740 559,800 -0.04(-1.44%)
Apr 29, 2021 2.880 2.880 2.710 2.780 871,293 -0.08(-2.80%)
Apr 28, 2021 2.800 2.880 2.800 2.860 722,063 +0.02(+0.70%)
Apr 27, 2021 2.850 2.860 2.807 2.840 786,565 +0.03(+1.07%)
Apr 26, 2021 2.740 2.835 2.730 2.810 803,455 +0.07(+2.55%)
Apr 23, 2021 2.760 2.790 2.710 2.740 414,000 -0.03(-1.08%)
Apr 22, 2021 2.790 2.800 2.695 2.770 790,091 -0.03(-1.07%)
Apr 21, 2021 2.700 2.800 2.680 2.800 652,747 +0.10(+3.70%)
Apr 20, 2021 2.710 2.720 2.660 2.700 435,272 +0.01(+0.37%)
Apr 19, 2021 2.760 2.800 2.673 2.690 770,008 -0.09(-3.24%)
Apr 16, 2021 2.800 2.840 2.750 2.780 643,700 +0.03(+1.09%)
Apr 15, 2021 2.660 2.790 2.660 2.750 994,199 +0.14(+5.36%)
Apr 14, 2021 2.630 2.670 2.603 2.610 803,302 -0.05(-1.88%)
Apr 13, 2021 2.640 2.690 2.630 2.660 517,035 +0.04(+1.53%)
Apr 12, 2021 2.690 2.700 2.590 2.620 697,941 -0.07(-2.60%)
Apr 09, 2021 2.660 2.730 2.635 2.690 500,900 -0.01(-0.37%)
Apr 08, 2021 2.630 2.720 2.630 2.700 1,002,571 +0.13(+5.06%)
Apr 07, 2021 2.630 2.660 2.570 2.570 466,999 -0.05(-1.91%)
Apr 06, 2021 2.620 2.690 2.550 2.620 1,389,587 -0.01(-0.38%)
Apr 05, 2021 2.600 2.660 2.560 2.630 665,991 +0.02(+0.77%)
Apr 01, 2021 2.520 2.660 2.520 2.610 967,900 +0.10(+3.98%)
Mar 31, 2021 2.390 2.570 2.380 2.510 845,909 +0.06(+2.45%)
Mar 30, 2021 2.470 2.530 2.410 2.450 1,071,912 -0.08(-3.16%)
Mar 29, 2021 2.520 2.560 2.450 2.530 1,031,636 -0.05(-1.94%)
Mar 26, 2021 2.500 2.600 2.500 2.580 572,600 +0.06(+2.38%)
Mar 25, 2021 2.510 2.580 2.470 2.520 792,326 -0.01(-0.40%)
Mar 24, 2021 2.560 2.620 2.500 2.530 1,486,003 -0.04(-1.56%)
Mar 23, 2021 2.570 2.630 2.540 2.570 1,079,990 -0.03(-1.15%)
Mar 22, 2021 2.600 2.705 2.590 2.600 770,146 -0.06(-2.26%)
Mar 19, 2021 2.600 2.660 2.550 2.660 1,227,700 +0.09(+3.50%)
Mar 18, 2021 2.620 2.630 2.510 2.570 1,792,228 -0.06(-2.28%)
Mar 17, 2021 2.470 2.660 2.440 2.630 1,301,255 +0.12(+4.78%)
Mar 16, 2021 2.580 2.590 2.480 2.510 794,633 -0.05(-1.95%)
Mar 15, 2021 2.500 2.590 2.470 2.560 1,186,166 +0.08(+3.23%)
Mar 12, 2021 2.390 2.545 2.390 2.480 951,500 -0.06(-2.36%)
Mar 11, 2021 2.500 2.540 2.475 2.540 764,174 +0.09(+3.67%)
Mar 10, 2021 2.470 2.500 2.410 2.450 877,032 -0.01(-0.41%)
Mar 09, 2021 2.500 2.560 2.450 2.460 814,984 +0.08(+3.36%)
Mar 08, 2021 2.400 2.465 2.360 2.380 860,500 -0.07(-2.86%)
Mar 05, 2021 2.400 2.450 2.230 2.450 2,073,900 +0.04(+1.66%)
Mar 04, 2021 2.550 2.550 2.350 2.410 2,328,927 -0.13(-5.12%)
Mar 03, 2021 2.580 2.630 2.490 2.540 1,435,797 -0.15(-5.58%)
Mar 02, 2021 2.630 2.700 2.580 2.690 1,390,784 +0.03(+1.13%)
Mar 01, 2021 2.820 2.850 2.600 2.660 1,581,007 -0.13(-4.66%)
Feb 26, 2021 2.810 2.850 2.620 2.790 2,176,600 -0.15(-5.10%)
Feb 25, 2021 3.070 3.150 2.900 2.940 1,536,363 -0.18(-5.77%)
Feb 24, 2021 2.930 3.150 2.830 3.120 1,811,280 +0.18(+6.12%)
Feb 23, 2021 2.910 2.940 2.760 2.940 1,548,128 +0.00(+0.00%)
Feb 22, 2021 2.840 2.990 2.760 2.940 2,249,034 +0.15(+5.38%)
Feb 19, 2021 2.820 2.860 2.760 2.790 1,076,200 +0.00(+0.00%)
Feb 18, 2021 2.890 2.960 2.770 2.790 1,009,339 -0.12(-4.12%)
Feb 17, 2021 2.960 2.960 2.830 2.910 898,708 -0.02(-0.68%)
Feb 16, 2021 2.880 3.055 2.870 2.930 1,366,830 +0.03(+1.03%)
Feb 12, 2021 2.820 2.950 2.800 2.900 1,069,500 +0.05(+1.75%)
Feb 11, 2021 2.890 2.920 2.810 2.850 763,490 +0.00(+0.00%)
Feb 10, 2021 2.940 2.970 2.800 2.850 1,059,979 -0.05(-1.72%)
Feb 09, 2021 2.970 2.990 2.860 2.900 851,209 -0.03(-1.02%)
Feb 08, 2021 2.960 3.020 2.920 2.930 1,238,597 +0.03(+1.03%)
Feb 05, 2021 2.850 2.940 2.790 2.900 1,440,500 +0.08(+2.84%)
Feb 04, 2021 2.830 2.880 2.750 2.820 1,597,137 -0.16(-5.37%)
Feb 03, 2021 2.900 3.020 2.900 2.980 1,133,496 +0.11(+3.83%)
Feb 02, 2021 3.000 3.010 2.810 2.870 2,356,451 -0.35(-10.87%)
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.