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 (%)
Aug 29, 2014 0.9900 0.9900 0.9900 0.9900 252,100 +0.01(+1.01%)
Aug 28, 2014 0.9850 0.9900 0.9700 0.9801 149,462 +0.01(+1.04%)
Aug 27, 2014 0.9710 0.9900 0.9700 0.9700 126,124 -0.01(-1.02%)
Aug 26, 2014 0.9900 0.9900 0.9707 0.9800 88,224 +0.01(+1.03%)
Aug 25, 2014 0.9950 0.9950 0.9650 0.9700 324,553 -0.02(-2.08%)
Aug 22, 2014 1.010 1.010 1.010 0.9906 137,393 -0.01(-0.94%)
Aug 21, 2014 1.000 1.020 1.000 1.000 158,315 -0.01(-0.99%)
Aug 20, 2014 1.040 1.030 0.9974 1.010 165,841 -0.02(-1.94%)
Aug 19, 2014 1.030 1.040 1.010 1.030 381,924 +0.01(+0.98%)
Aug 18, 2014 0.9800 1.070 0.9700 1.020 525,083 +0.03(+2.52%)
Aug 15, 2014 0.9600 1.000 0.9570 0.9949 203,208 +0.04(+3.65%)
Aug 14, 2014 0.9800 0.9800 0.9570 0.9599 286,501 -0.02(-1.55%)
Aug 13, 2014 0.9900 1.000 0.9750 0.9750 230,360 -0.02(-1.52%)
Aug 12, 2014 0.9900 1.009 0.9708 0.9900 344,024 +0.00(+0.00%)
Aug 11, 2014 0.9900 1.000 0.9556 0.9900 366,133 +0.02(+2.29%)
Aug 08, 2014 1.000 1.008 0.9550 0.9678 421,996 -0.01(-1.27%)
Aug 07, 2014 1.000 1.050 0.9800 0.9802 343,403 -0.04(-3.90%)
Aug 06, 2014 1.020 1.030 1.000 1.020 332,831 +0.04(+3.73%)
Aug 05, 2014 1.030 1.038 0.9528 0.9833 587,605 -0.05(-4.53%)
Aug 04, 2014 1.040 1.050 1.020 1.030 383,722 +0.00(+0.00%)
Aug 01, 2014 1.040 1.040 1.010 1.030 360,529 +0.01(+0.98%)
Jul 31, 2014 1.020 1.040 1.005 1.020 819,313 +0.00(+0.00%)
Jul 30, 2014 1.050 1.090 1.010 1.020 2,222,888 -0.23(-18.40%)
Jul 29, 2014 1.280 1.280 1.240 1.250 109,402 -0.02(-1.57%)
Jul 28, 2014 1.240 1.250 1.230 1.270 171,845 +0.04(+3.25%)
Jul 25, 2014 1.200 1.250 1.200 1.230 80,621 +0.03(+2.50%)
Jul 24, 2014 1.250 1.259 1.200 1.200 205,242 -0.05(-4.38%)
Jul 23, 2014 1.250 1.290 1.250 1.255 78,237 +0.00(+0.00%)
Jul 22, 2014 1.290 1.290 1.250 1.255 136,713 -0.04(-2.71%)
Jul 21, 2014 1.280 1.300 1.260 1.290 85,964 +0.01(+0.78%)
Jul 18, 2014 1.290 1.300 1.260 1.280 93,026 -0.02(-1.54%)
Jul 17, 2014 1.220 1.310 1.220 1.300 163,936 +0.07(+5.69%)
Jul 16, 2014 1.240 1.290 1.220 1.230 192,606 -0.01(-0.81%)
Jul 15, 2014 1.310 1.360 1.240 1.240 394,910 -0.06(-4.62%)
Jul 14, 2014 1.240 1.390 1.240 1.300 516,729 -0.08(-5.80%)
Jul 11, 2014 1.300 1.400 1.300 1.380 442,067 +0.07(+5.34%)
Jul 10, 2014 1.400 1.440 1.300 1.310 574,058 -0.01(-0.76%)
Jul 09, 2014 1.240 1.350 1.230 1.320 446,447 +0.07(+5.60%)
Jul 08, 2014 1.240 1.280 1.180 1.250 227,823 +0.05(+4.17%)
Jul 07, 2014 1.240 1.270 1.200 1.200 289,182 +0.00(+0.00%)
Jul 03, 2014 1.270 1.200 1.200 1.200 340,700 -0.06(-4.76%)
Jul 02, 2014 1.220 1.290 1.220 1.260 244,422 +0.04(+3.28%)
Jul 01, 2014 1.260 1.310 1.210 1.220 189,566 -0.04(-3.17%)
Jun 30, 2014 1.260 1.300 1.210 1.260 292,113 -0.01(-0.79%)
Jun 27, 2014 1.280 1.310 1.260 1.270 304,833 -0.04(-3.05%)
Jun 26, 2014 1.300 1.340 1.280 1.310 577,519 +0.00(+0.00%)
Jun 25, 2014 1.410 1.410 1.310 1.310 344,858 -0.09(-6.43%)
Jun 24, 2014 1.310 1.420 1.310 1.400 535,598 +0.08(+6.06%)
Jun 23, 2014 1.300 1.400 1.290 1.320 825,368 +0.05(+3.94%)
Jun 20, 2014 1.310 1.360 1.240 1.270 12,469,466 -0.01(-0.78%)
Jun 19, 2014 1.160 1.318 1.130 1.280 1,851,480 +0.17(+15.32%)
Jun 18, 2014 1.110 1.130 1.080 1.110 702,735 +0.03(+2.78%)
Jun 17, 2014 1.060 1.130 1.020 1.080 509,641 +0.06(+5.88%)
Jun 16, 2014 1.110 1.150 1.000 1.020 824,423 -0.10(-8.93%)
Jun 13, 2014 1.100 1.170 1.060 1.120 754,070 +0.05(+4.67%)
Jun 12, 2014 0.9800 1.110 0.9800 1.070 921,396 +0.12(+12.64%)
Jun 11, 2014 0.9800 1.000 0.9100 0.9499 841,301 -0.03(-3.07%)
Jun 10, 2014 1.020 1.060 0.9800 0.9800 536,391 -0.02(-1.51%)
Jun 06, 2014 0.9930 1.020 0.9701 0.9950 344,546 +0.00(+0.00%)
Jun 05, 2014 1.010 1.060 0.9900 0.9950 690,835 -0.04(-3.40%)
Jun 04, 2014 1.060 1.080 1.020 1.030 261,075 -0.02(-1.90%)
Jun 03, 2014 1.060 1.100 1.030 1.050 204,244 -0.01(-0.94%)
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.