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 (%)
Sep 30, 2008 2.020 2.060 1.910 2.015 74,103 -0.03(-1.23%)
Sep 29, 2008 2.350 2.395 2.020 2.040 56,485 -0.36(-15.00%)
Sep 26, 2008 2.350 2.430 2.310 2.400 0 +0.02(+0.84%)
Sep 25, 2008 2.450 2.480 2.380 2.380 5,575 -0.04(-1.65%)
Sep 24, 2008 2.400 2.450 2.392 2.420 15,400 +0.09(+3.86%)
Sep 23, 2008 2.550 2.630 2.330 2.330 46,986 -0.16(-6.43%)
Sep 22, 2008 2.190 2.750 2.150 2.490 168,794 +0.34(+15.81%)
Sep 19, 2008 1.960 2.200 1.960 2.150 0 +0.10(+4.88%)
Sep 18, 2008 2.160 2.180 2.000 2.050 57,915 +0.10(+5.13%)
Sep 17, 2008 1.800 1.950 1.750 1.950 64,075 +0.30(+18.18%)
Sep 16, 2008 1.820 1.920 1.400 1.650 85,511 -0.29(-14.83%)
Sep 15, 2008 2.150 2.150 1.930 1.937 37,700 -0.19(-9.05%)
Sep 12, 2008 2.030 2.140 2.000 2.130 39,950 +0.13(+6.50%)
Sep 11, 2008 2.000 2.030 1.910 2.000 67,420 -0.04(-1.96%)
Sep 10, 2008 2.030 2.050 1.960 2.040 53,934 +0.01(+0.49%)
Sep 09, 2008 2.270 2.270 1.960 2.030 48,580 -0.20(-8.97%)
Sep 08, 2008 2.380 2.380 2.220 2.230 62,180 +0.03(+1.36%)
Sep 05, 2008 2.150 2.240 2.110 2.200 0 +0.05(+2.33%)
Sep 04, 2008 2.110 2.330 2.050 2.150 66,204 -0.17(-7.33%)
Sep 03, 2008 2.410 2.500 2.300 2.320 42,454 -0.10(-4.13%)
Sep 02, 2008 2.510 2.550 2.420 2.420 45,623 -0.18(-6.92%)
Aug 29, 2008 2.610 2.650 2.550 2.600 27,450 +0.05(+1.96%)
Aug 28, 2008 2.750 2.750 2.530 2.550 27,445 -0.17(-6.25%)
Aug 27, 2008 3.040 3.040 2.720 2.720 36,068 -0.14(-4.90%)
Aug 26, 2008 2.850 2.910 2.790 2.860 20,035 +0.05(+1.78%)
Aug 25, 2008 2.850 2.900 2.810 2.810 25,788 -0.07(-2.34%)
Aug 22, 2008 2.907 2.930 2.860 2.877 14,150 -0.05(-1.80%)
Aug 21, 2008 2.890 2.950 2.890 2.930 26,457 +0.08(+2.81%)
Aug 20, 2008 2.900 2.900 2.850 2.850 56,585 +0.00(+0.00%)
Aug 19, 2008 2.890 2.890 2.810 2.850 29,431 +0.01(+0.35%)
Aug 18, 2008 2.880 2.890 2.800 2.840 16,738 +0.02(+0.71%)
Aug 15, 2008 2.800 2.850 2.650 2.820 0 -0.02(-0.70%)
Aug 14, 2008 2.950 2.950 2.720 2.840 61,270 +0.12(+4.41%)
Aug 13, 2008 3.010 3.010 2.700 2.720 46,550 -0.05(-1.81%)
Aug 12, 2008 2.680 2.770 2.650 2.770 24,000 +0.10(+3.75%)
Aug 11, 2008 2.800 2.840 2.660 2.670 64,928 -0.13(-4.64%)
Aug 08, 2008 2.880 2.880 2.800 2.800 51,771 -0.09(-3.11%)
Aug 07, 2008 2.920 2.980 2.860 2.890 37,925 -0.03(-0.89%)
Aug 06, 2008 2.900 2.920 2.850 2.916 25,317 +0.10(+3.40%)
Aug 05, 2008 2.950 2.960 2.820 2.820 39,550 -0.14(-4.73%)
Aug 04, 2008 2.890 2.980 2.870 2.960 23,220 +0.01(+0.34%)
Aug 01, 2008 2.970 2.970 2.900 2.950 17,950 +0.05(+1.72%)
Jul 31, 2008 2.880 2.940 2.880 2.900 25,911 +0.04(+1.40%)
Jul 30, 2008 2.820 2.860 2.800 2.860 58,700 +0.05(+1.78%)
Jul 29, 2008 2.810 2.930 2.800 2.810 23,479 -0.13(-4.42%)
Jul 28, 2008 3.000 3.000 2.850 2.940 32,214 +0.00(+0.00%)
Jul 25, 2008 2.900 2.970 2.900 2.940 10,350 -0.01(-0.34%)
Jul 24, 2008 2.961 3.020 2.910 2.950 21,159 +0.00(+0.00%)
Jul 23, 2008 3.010 3.010 2.900 2.950 43,350 -0.10(-3.28%)
Jul 22, 2008 3.120 3.130 3.020 3.050 24,190 -0.05(-1.61%)
Jul 21, 2008 3.170 3.110 2.960 3.100 9,800 +0.05(+1.64%)
Jul 18, 2008 3.030 3.166 3.030 3.050 95,550 -0.02(-0.65%)
Jul 17, 2008 3.080 3.150 3.050 3.070 17,165 +0.02(+0.66%)
Jul 16, 2008 3.480 3.480 3.000 3.050 86,001 -0.15(-4.69%)
Jul 15, 2008 3.420 3.420 3.100 3.200 38,839 +0.05(+1.59%)
Jul 14, 2008 2.980 3.150 2.920 3.150 70,870 +0.25(+8.62%)
Jul 11, 2008 3.000 3.000 2.900 2.900 54,880 -0.08(-2.68%)
Jul 10, 2008 2.840 3.000 2.840 2.980 79,173 +0.15(+5.30%)
Jul 09, 2008 2.760 2.910 2.760 2.830 65,350 +0.03(+1.07%)
Jul 08, 2008 3.000 3.000 2.760 2.800 96,670 -0.19(-6.35%)
Jul 07, 2008 3.140 3.140 2.870 2.990 97,315 -0.13(-4.17%)
Jul 04, 2008 3.260 3.260 3.120 3.120 18,650 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.120 3.120 18,650 -0.13(-4.00%)
Jul 02, 2008 3.600 3.800 3.200 3.250 79,931 -0.32(-8.97%)
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.