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 (%)
Jan 31, 2017 1.790 1.890 1.740 1.870 784,993 +0.15(+8.72%)
Jan 30, 2017 1.770 1.790 1.695 1.720 356,054 +0.00(+0.00%)
Jan 27, 2017 1.680 1.740 1.660 1.720 293,360 +0.03(+1.78%)
Jan 26, 2017 1.650 1.730 1.640 1.690 431,729 -0.03(-1.74%)
Jan 25, 2017 1.690 1.740 1.680 1.720 277,406 -0.03(-1.71%)
Jan 24, 2017 1.760 1.815 1.710 1.750 406,885 -0.01(-0.57%)
Jan 23, 2017 1.800 1.840 1.720 1.760 333,365 +0.00(+0.00%)
Jan 20, 2017 1.730 1.770 1.690 1.760 253,449 +0.04(+2.33%)
Jan 19, 2017 1.720 1.760 1.660 1.720 589,471 -0.06(-3.37%)
Jan 18, 2017 1.870 1.890 1.750 1.780 399,813 -0.09(-4.81%)
Jan 17, 2017 1.890 1.910 1.830 1.870 619,219 +0.04(+2.19%)
Jan 13, 2017 1.830 1.830 1.830 0 +0.12(+7.02%)
Jan 12, 2017 1.810 1.840 1.650 1.710 760,363 -0.05(-2.84%)
Jan 11, 2017 1.740 1.840 1.650 1.760 870,768 +0.02(+1.15%)
Jan 10, 2017 1.700 1.780 1.690 1.740 346,402 +0.05(+2.96%)
Jan 09, 2017 1.710 1.800 1.680 1.690 541,060 +0.02(+1.50%)
Jan 06, 2017 1.640 1.720 1.610 1.665 474,642 -0.00(-0.30%)
Jan 05, 2017 1.550 1.720 1.550 1.670 970,224 +0.17(+11.33%)
Jan 04, 2017 1.550 1.550 1.480 1.500 532,762 -0.01(-0.66%)
Jan 03, 2017 1.390 1.550 1.370 1.510 608,950 +0.16(+11.85%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.09(-6.25%)
Dec 29, 2016 1.430 1.500 1.410 1.440 683,508 +0.04(+2.86%)
Dec 28, 2016 1.230 1.400 1.220 1.400 765,678 +0.14(+11.11%)
Dec 27, 2016 1.220 1.290 1.210 1.260 313,629 +0.04(+3.28%)
Dec 23, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Dec 22, 2016 1.250 1.267 1.230 1.240 276,539 -0.01(-0.80%)
Dec 21, 2016 1.220 1.270 1.190 1.250 327,901 +0.03(+2.46%)
Dec 20, 2016 1.160 1.250 1.100 1.220 747,711 +0.03(+2.52%)
Dec 19, 2016 1.300 1.310 1.180 1.190 680,271 -0.14(-10.53%)
Dec 16, 2016 1.240 1.330 1.230 1.330 476,792 +0.08(+6.40%)
Dec 15, 2016 1.290 1.310 1.220 1.250 844,368 -0.12(-8.76%)
Dec 14, 2016 1.440 1.459 1.360 1.370 303,371 -0.06(-4.20%)
Dec 13, 2016 1.440 1.440 1.400 1.430 174,537 +0.00(+0.00%)
Dec 12, 2016 1.410 1.459 1.380 1.430 272,737 +0.05(+3.62%)
Dec 09, 2016 1.470 1.474 1.370 1.380 379,464 -0.09(-6.12%)
Dec 08, 2016 1.420 1.500 1.420 1.470 420,749 +0.07(+5.00%)
Dec 07, 2016 1.410 1.450 1.380 1.400 485,315 +0.00(+0.00%)
Dec 06, 2016 1.420 1.440 1.360 1.400 221,998 -0.02(-1.41%)
Dec 05, 2016 1.400 1.440 1.340 1.420 505,852 +0.03(+2.16%)
Dec 02, 2016 1.290 1.390 1.280 1.390 464,986 +0.09(+6.92%)
Dec 01, 2016 1.310 1.320 1.210 1.300 641,805 +0.00(+0.00%)
Nov 30, 2016 1.370 1.380 1.280 1.300 661,921 -0.04(-2.99%)
Nov 29, 2016 1.370 1.380 1.310 1.340 289,489 -0.05(-3.60%)
Nov 28, 2016 1.360 1.390 1.320 1.390 437,022 +0.08(+6.11%)
Nov 25, 2016 1.320 1.360 1.300 1.310 286,426 -0.05(-3.68%)
Nov 23, 2016 1.360 1.360 1.360 0 -0.10(-6.85%)
Nov 22, 2016 1.520 1.520 1.430 1.460 496,346 -0.05(-3.31%)
Nov 21, 2016 1.530 1.590 1.460 1.510 419,341 -0.02(-1.31%)
Nov 18, 2016 1.510 1.550 1.440 1.530 834,154 +0.02(+1.32%)
Nov 17, 2016 1.660 1.660 1.480 1.510 854,023 -0.14(-8.48%)
Nov 16, 2016 1.680 1.681 1.600 1.650 429,885 +0.00(+0.00%)
Nov 15, 2016 1.520 1.650 1.510 1.650 390,466 +0.13(+8.55%)
Nov 14, 2016 1.500 1.560 1.270 1.520 1,817,776 +0.00(+0.00%)
Nov 11, 2016 1.710 1.792 1.510 1.520 2,036,124 -0.10(-6.17%)
Nov 10, 2016 1.720 1.800 1.550 1.620 1,146,943 -0.21(-11.48%)
Nov 09, 2016 1.870 1.910 1.770 1.830 512,509 +0.06(+3.39%)
Nov 08, 2016 1.800 1.870 1.695 1.770 400,245 +0.00(+0.00%)
Nov 07, 2016 1.830 1.840 1.690 1.770 460,859 -0.09(-4.84%)
Nov 04, 2016 1.960 1.960 1.810 1.860 235,454 -0.07(-3.63%)
Nov 03, 2016 1.900 1.970 1.860 1.930 500,555 +0.06(+3.21%)
Nov 02, 2016 1.890 1.960 1.850 1.870 526,310 +0.06(+3.31%)
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.