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 (%)
Dec 31, 2008 1.290 1.620 1.250 1.460 202,734 +0.21(+16.80%)
Dec 30, 2008 1.000 1.280 1.000 1.250 74,560 +0.25(+25.00%)
Dec 29, 2008 1.060 1.100 0.9000 1.000 56,203 -0.02(-1.97%)
Dec 26, 2008 0.8500 1.040 0.8500 1.020 40,350 +0.19(+22.90%)
Dec 24, 2008 0.7200 0.8300 0.7200 0.8300 37,599 +0.08(+10.67%)
Dec 23, 2008 0.6200 0.8200 0.6200 0.7500 91,540 +0.10(+15.38%)
Dec 22, 2008 0.6000 0.7000 0.6000 0.6500 41,125 +0.02(+3.17%)
Dec 19, 2008 0.7500 0.7800 0.6018 0.6300 93,500 -0.11(-14.86%)
Dec 18, 2008 0.7500 0.8200 0.7300 0.7400 51,430 -0.05(-6.33%)
Dec 17, 2008 0.8000 0.8900 0.7400 0.7900 87,949 +0.01(+1.28%)
Dec 16, 2008 0.7900 0.8400 0.7800 0.7800 43,900 +0.00(+0.00%)
Dec 15, 2008 0.7700 0.9000 0.7500 0.7800 99,096 +0.04(+5.41%)
Dec 12, 2008 0.7000 0.7600 0.6700 0.7400 58,288 +0.08(+12.12%)
Dec 11, 2008 0.5900 0.7100 0.5800 0.6600 107,700 +0.10(+17.86%)
Dec 10, 2008 0.4500 0.5600 0.4300 0.5600 385,404 +0.13(+30.23%)
Dec 09, 2008 0.4500 0.4699 0.4300 0.4300 59,860 -0.01(-2.27%)
Dec 08, 2008 0.5100 0.5500 0.4400 0.4400 120,400 -0.01(-2.22%)
Dec 05, 2008 0.4500 0.4700 0.4300 0.4500 77,981 -0.04(-8.16%)
Dec 04, 2008 0.5600 0.5600 0.4600 0.4900 41,430 -0.07(-12.50%)
Dec 03, 2008 0.5600 0.6000 0.5500 0.5600 20,825 -0.03(-5.10%)
Dec 02, 2008 0.5900 0.6300 0.5700 0.5901 8,458 +0.00(+0.02%)
Dec 01, 2008 0.5600 0.6300 0.5600 0.5900 36,200 +0.00(+0.00%)
Nov 28, 2008 0.5550 0.5999 0.5500 0.5900 29,500 +0.01(+1.72%)
Nov 26, 2008 0.5800 0.6000 0.5500 0.5800 39,000 +0.03(+5.45%)
Nov 25, 2008 0.6900 0.7000 0.5500 0.5500 53,030 -0.13(-19.61%)
Nov 24, 2008 0.6500 0.7000 0.6400 0.6842 83,135 +0.05(+8.60%)
Nov 21, 2008 0.6700 0.7000 0.6300 0.6300 45,900 +0.03(+5.00%)
Nov 20, 2008 0.6800 0.6999 0.5700 0.6000 23,255 -0.08(-11.76%)
Nov 19, 2008 0.7500 0.7504 0.6300 0.6800 117,399 -0.02(-2.86%)
Nov 18, 2008 0.7500 0.7701 0.6900 0.7000 40,538 -0.08(-10.26%)
Nov 17, 2008 0.7700 0.7900 0.7700 0.7800 9,388 +0.01(+1.30%)
Nov 14, 2008 0.8500 0.8500 0.7700 0.7700 47,635 -0.03(-3.75%)
Nov 13, 2008 0.9000 0.9000 0.7500 0.8000 61,310 -0.10(-11.11%)
Nov 12, 2008 0.9500 0.9800 0.8900 0.9000 39,095 -0.10(-10.00%)
Nov 11, 2008 1.000 1.000 0.9600 1.000 46,500 +0.00(+0.00%)
Nov 10, 2008 1.050 1.050 1.000 1.000 85,900 +0.00(+0.00%)
Nov 07, 2008 1.000 1.040 1.000 1.000 15,200 -0.02(-1.96%)
Nov 06, 2008 1.070 1.080 0.9900 1.020 47,536 -0.06(-5.56%)
Nov 05, 2008 1.104 1.150 1.080 1.080 59,272 -0.03(-2.70%)
Nov 04, 2008 1.100 1.230 1.040 1.110 133,355 +0.06(+5.71%)
Nov 03, 2008 1.090 1.100 1.030 1.050 31,145 +0.00(+0.00%)
Oct 31, 2008 1.050 1.100 1.001 1.050 22,300 +0.00(+0.00%)
Oct 30, 2008 1.090 1.090 0.9700 1.050 34,099 +0.02(+2.34%)
Oct 29, 2008 1.010 1.133 0.9500 1.026 132,300 +0.03(+2.60%)
Oct 28, 2008 0.9450 1.000 0.9201 1.000 35,317 +0.08(+8.70%)
Oct 27, 2008 0.8990 0.9500 0.8990 0.9200 39,680 +0.02(+2.22%)
Oct 24, 2008 0.8500 0.9100 0.8500 0.9000 81,903 +0.01(+1.12%)
Oct 23, 2008 0.9100 0.9500 0.8500 0.8900 56,997 -0.06(-6.32%)
Oct 22, 2008 1.110 1.120 0.8200 0.9500 115,780 -0.17(-15.18%)
Oct 21, 2008 1.250 1.250 1.120 1.120 34,425 -0.15(-11.81%)
Oct 20, 2008 1.370 1.390 1.250 1.270 97,350 +0.05(+4.10%)
Oct 17, 2008 1.120 1.250 1.110 1.220 48,198 +0.02(+1.67%)
Oct 16, 2008 1.430 1.464 1.110 1.200 83,083 -0.29(-19.46%)
Oct 15, 2008 1.500 1.530 1.430 1.490 28,784 -0.00(-0.01%)
Oct 14, 2008 1.510 1.570 1.480 1.490 32,187 +0.09(+6.44%)
Oct 13, 2008 1.500 1.500 1.130 1.400 60,200 -0.12(-7.89%)
Oct 10, 2008 1.590 1.590 1.420 1.520 98,630 -0.03(-1.88%)
Oct 09, 2008 1.600 1.630 1.530 1.549 41,745 -0.01(-0.69%)
Oct 08, 2008 1.590 1.670 1.520 1.560 215,215 +0.01(+0.80%)
Oct 07, 2008 1.540 1.583 1.500 1.548 53,821 +0.01(+0.49%)
Oct 06, 2008 1.720 1.770 1.500 1.540 131,947 -0.17(-9.95%)
Oct 03, 2008 1.710 1.750 1.660 1.710 96,050 +0.00(+0.01%)
Oct 02, 2008 1.900 1.900 1.650 1.710 26,065 -0.17(-9.04%)
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.