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 (%)
Mar 31, 2014 1.590 1.600 1.500 1.500 185,226 -0.11(-6.83%)
Mar 28, 2014 1.600 1.690 1.560 1.610 296,243 +0.01(+0.63%)
Mar 27, 2014 1.530 1.620 1.530 1.600 299,723 +0.06(+3.89%)
Mar 26, 2014 1.740 1.790 1.530 1.540 607,860 -0.21(-11.99%)
Mar 25, 2014 1.750 1.850 1.720 1.750 507,942 -0.06(-3.31%)
Mar 24, 2014 2.030 2.050 1.710 1.810 947,446 -0.34(-15.81%)
Mar 21, 2014 2.100 2.150 1.810 2.150 4,347,560 +0.10(+4.88%)
Mar 20, 2014 2.020 2.220 1.950 2.050 716,464 -0.02(-0.97%)
Mar 19, 2014 2.120 2.160 2.040 2.070 522,938 -0.13(-5.91%)
Mar 18, 2014 2.090 2.220 1.940 2.200 601,398 +0.07(+3.29%)
Mar 17, 2014 2.020 2.270 2.020 2.130 1,166,932 +0.11(+5.45%)
Mar 14, 2014 1.950 2.050 1.900 2.020 588,676 +0.10(+5.21%)
Mar 13, 2014 1.870 1.950 1.800 1.920 467,376 +0.05(+2.67%)
Mar 12, 2014 1.890 1.900 1.840 1.870 172,280 +0.03(+1.63%)
Mar 11, 2014 1.880 1.925 1.800 1.840 254,014 -0.02(-1.08%)
Mar 10, 2014 1.940 1.950 1.830 1.860 184,684 -0.09(-4.62%)
Mar 07, 2014 1.920 1.970 1.910 1.950 125,390 -0.02(-1.02%)
Mar 06, 2014 1.940 2.050 1.940 1.970 245,989 +0.04(+2.07%)
Mar 05, 2014 1.880 1.970 1.880 1.930 161,715 +0.02(+1.05%)
Mar 04, 2014 1.830 1.970 1.820 1.910 186,277 +0.02(+1.06%)
Mar 03, 2014 2.070 2.070 1.890 1.890 210,133 -0.04(-2.07%)
Feb 28, 2014 2.020 2.020 1.900 1.930 132,676 -0.02(-1.03%)
Feb 27, 2014 1.910 2.000 1.890 1.950 261,584 +0.07(+3.72%)
Feb 26, 2014 1.980 1.980 1.840 1.880 341,250 -0.10(-5.05%)
Feb 25, 2014 2.130 2.130 1.980 1.980 196,357 -0.09(-4.35%)
Feb 24, 2014 2.130 2.150 2.070 2.070 276,622 -0.01(-0.48%)
Feb 21, 2014 2.100 2.110 2.030 2.080 132,224 -0.01(-0.48%)
Feb 20, 2014 1.910 2.100 1.910 2.090 304,575 +0.20(+10.58%)
Feb 19, 2014 2.060 2.140 1.880 1.890 480,362 -0.18(-8.70%)
Feb 18, 2014 2.110 2.115 2.020 2.070 337,041 -0.03(-1.43%)
Feb 14, 2014 2.010 2.100 2.100 2.100 631,600 +0.13(+6.60%)
Feb 13, 2014 1.770 1.980 1.760 1.970 410,614 +0.19(+10.67%)
Feb 12, 2014 1.760 1.899 1.750 1.780 495,826 +0.01(+0.56%)
Feb 11, 2014 2.100 2.130 1.720 1.770 1,113,427 -0.29(-14.08%)
Feb 10, 2014 1.950 2.110 1.920 2.060 707,260 +0.17(+8.99%)
Feb 07, 2014 1.810 1.900 1.760 1.890 292,737 +0.11(+6.18%)
Feb 06, 2014 1.780 1.820 1.750 1.780 150,999 +0.00(+0.00%)
Feb 05, 2014 1.810 1.830 1.680 1.780 247,177 +0.04(+2.29%)
Feb 04, 2014 1.610 1.750 1.590 1.740 239,756 +0.13(+8.08%)
Feb 03, 2014 1.610 1.650 1.570 1.610 230,255 +0.01(+0.63%)
Jan 31, 2014 1.670 1.690 1.600 1.600 243,271 -0.05(-3.03%)
Jan 30, 2014 1.610 1.690 1.600 1.650 143,305 -0.05(-2.94%)
Jan 29, 2014 1.600 1.710 1.560 1.700 340,829 +0.15(+9.68%)
Jan 28, 2014 1.530 1.550 1.480 1.550 278,842 +0.05(+3.33%)
Jan 27, 2014 1.680 1.720 1.440 1.500 733,696 -0.21(-12.28%)
Jan 24, 2014 1.860 1.880 1.680 1.710 297,347 -0.07(-3.93%)
Jan 23, 2014 1.800 1.920 1.760 1.780 415,563 +0.04(+2.30%)
Jan 22, 2014 1.810 1.878 1.710 1.740 395,474 -0.08(-4.40%)
Jan 21, 2014 1.780 1.930 1.710 1.820 889,903 +0.13(+7.69%)
Jan 17, 2014 1.620 1.690 1.690 1.690 410,400 +0.08(+4.97%)
Jan 16, 2014 1.570 1.630 1.560 1.610 516,047 +0.07(+4.55%)
Jan 15, 2014 1.430 1.550 1.410 1.540 409,399 +0.07(+4.76%)
Jan 14, 2014 1.440 1.580 1.400 1.470 1,040,019 +0.04(+2.80%)
Jan 13, 2014 1.325 1.440 1.280 1.430 479,080 +0.12(+9.16%)
Jan 10, 2014 1.340 1.340 1.270 1.310 315,918 -0.01(-0.76%)
Jan 09, 2014 1.330 1.350 1.260 1.320 547,798 -0.03(-2.22%)
Jan 08, 2014 1.350 1.370 1.320 1.350 218,049 -0.02(-1.46%)
Jan 07, 2014 1.360 1.370 1.310 1.370 160,424 +0.00(+0.00%)
Jan 06, 2014 1.350 1.380 1.310 1.370 255,655 +0.05(+3.79%)
Jan 03, 2014 1.350 1.400 1.310 1.320 547,224 -0.03(-2.22%)
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.