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 (%)
Nov 29, 2013 1.310 1.370 1.300 1.360 114,860 +0.06(+4.62%)
Nov 27, 2013 1.320 1.390 1.260 1.300 214,279 +0.01(+0.39%)
Nov 26, 2013 1.230 1.300 1.200 1.295 176,141 +0.05(+4.44%)
Nov 25, 2013 1.260 1.260 1.200 1.240 251,123 +0.02(+1.64%)
Nov 22, 2013 1.240 1.260 1.200 1.220 108,683 +0.00(+0.00%)
Nov 21, 2013 1.260 1.280 1.200 1.220 183,507 -0.02(-1.61%)
Nov 20, 2013 1.270 1.310 1.230 1.240 308,833 -0.06(-4.62%)
Nov 19, 2013 1.345 1.390 1.290 1.300 156,442 -0.02(-1.52%)
Nov 18, 2013 1.340 1.360 1.280 1.320 236,307 -0.04(-2.94%)
Nov 15, 2013 1.240 1.430 1.240 1.360 403,871 +0.12(+9.68%)
Nov 14, 2013 1.230 1.270 1.200 1.240 185,863 -0.02(-1.59%)
Nov 12, 2013 1.270 1.330 1.240 1.260 101,920 -0.04(-3.08%)
Nov 11, 2013 1.280 1.330 1.270 1.300 100,200 -0.01(-0.76%)
Nov 08, 2013 1.210 1.320 1.200 1.310 172,484 +0.05(+3.97%)
Nov 07, 2013 1.320 1.340 1.250 1.260 156,043 -0.09(-6.67%)
Nov 06, 2013 1.380 1.390 1.350 1.350 73,680 +0.00(+0.00%)
Nov 05, 2013 1.350 1.390 1.320 1.350 115,841 +0.00(+0.00%)
Nov 04, 2013 1.370 1.420 1.310 1.350 185,397 +0.01(+0.75%)
Nov 01, 2013 1.420 1.420 1.300 1.340 291,325 -0.08(-5.63%)
Oct 31, 2013 1.490 1.490 1.390 1.420 285,103 -0.12(-7.79%)
Oct 30, 2013 1.610 1.690 1.490 1.540 169,143 -0.02(-1.28%)
Oct 29, 2013 1.630 1.640 1.560 1.560 182,659 -0.08(-4.88%)
Oct 28, 2013 1.680 1.750 1.630 1.640 173,445 -0.03(-1.80%)
Oct 25, 2013 1.710 1.740 1.630 1.670 260,518 -0.08(-4.57%)
Oct 24, 2013 1.590 1.750 1.590 1.750 230,645 +0.20(+12.90%)
Oct 23, 2013 1.680 1.690 1.520 1.550 302,368 -0.14(-8.28%)
Oct 22, 2013 1.540 1.710 1.520 1.690 508,878 +0.16(+10.46%)
Oct 21, 2013 1.500 1.570 1.410 1.530 232,846 +0.13(+9.29%)
Oct 18, 2013 1.370 1.490 1.350 1.400 229,307 +0.02(+1.45%)
Oct 17, 2013 1.270 1.420 1.270 1.380 399,749 +0.16(+13.11%)
Oct 16, 2013 1.240 1.260 1.200 1.220 42,871 -0.02(-1.61%)
Oct 15, 2013 1.170 1.260 1.170 1.240 63,138 +0.02(+1.64%)
Oct 14, 2013 1.220 1.259 1.220 1.220 49,106 +0.02(+1.67%)
Oct 11, 2013 1.200 1.220 1.170 1.200 155,259 +0.00(+0.00%)
Oct 10, 2013 1.230 1.270 1.200 1.200 203,225 -0.03(-2.44%)
Oct 09, 2013 1.270 1.300 1.220 1.230 153,498 -0.07(-5.38%)
Oct 08, 2013 1.350 1.430 1.300 1.300 137,914 -0.03(-2.26%)
Oct 07, 2013 1.280 1.350 1.270 1.330 106,449 +0.05(+3.91%)
Oct 04, 2013 1.320 1.320 1.250 1.280 197,631 -0.02(-1.54%)
Oct 03, 2013 1.350 1.350 1.290 1.300 114,991 -0.04(-2.99%)
Oct 02, 2013 1.350 1.370 1.310 1.340 125,726 +0.03(+2.29%)
Oct 01, 2013 1.320 1.430 1.290 1.310 304,273 -0.19(-12.67%)
Sep 27, 2013 1.520 1.570 1.460 1.500 193,718 +0.03(+2.04%)
Sep 26, 2013 1.580 1.600 1.434 1.470 250,609 -0.09(-5.77%)
Sep 25, 2013 1.540 1.620 1.530 1.560 131,744 +0.03(+1.96%)
Sep 24, 2013 1.550 1.570 1.500 1.530 240,126 -0.05(-3.16%)
Sep 23, 2013 1.760 1.770 1.580 1.580 264,938 -0.08(-4.82%)
Sep 20, 2013 1.830 1.840 1.630 1.660 371,821 -0.21(-11.23%)
Sep 19, 2013 2.010 2.120 1.820 1.870 450,060 -0.07(-3.61%)
Sep 18, 2013 1.540 1.989 1.500 1.940 578,715 +0.40(+25.97%)
Sep 17, 2013 1.530 1.570 1.510 1.540 142,848 +0.02(+1.32%)
Sep 16, 2013 1.600 1.650 1.510 1.520 250,379 -0.06(-3.80%)
Sep 13, 2013 1.530 1.600 1.530 1.580 241,763 +0.04(+2.60%)
Sep 12, 2013 1.650 1.650 1.530 1.540 278,382 -0.16(-9.41%)
Sep 11, 2013 1.690 1.720 1.650 1.700 286,601 +0.02(+1.19%)
Sep 10, 2013 1.710 1.810 1.650 1.680 482,878 -0.14(-7.69%)
Sep 09, 2013 1.860 1.880 1.800 1.820 245,176 -0.07(-3.70%)
Sep 06, 2013 2.000 2.026 1.880 1.890 318,988 -0.07(-3.57%)
Sep 05, 2013 2.070 2.100 1.910 1.960 497,533 -0.15(-7.11%)
Sep 04, 2013 2.100 2.180 2.051 2.110 351,358 -0.05(-2.31%)
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.