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 (%)
Apr 30, 2015 0.4198 0.4300 0.4006 0.4104 241,504 +0.00(+0.34%)
Apr 29, 2015 0.4400 0.4400 0.4000 0.4090 287,352 -0.03(-5.98%)
Apr 28, 2015 0.3936 0.4400 0.3929 0.4350 263,578 +0.03(+7.83%)
Apr 27, 2015 0.3832 0.4175 0.3831 0.4034 166,312 +0.03(+7.57%)
Apr 24, 2015 0.3860 0.4000 0.3700 0.3750 73,359 -0.02(-3.85%)
Apr 23, 2015 0.3700 0.3940 0.3699 0.3900 162,615 +0.02(+4.73%)
Apr 22, 2015 0.3800 0.3870 0.3647 0.3724 101,992 -0.00(-0.69%)
Apr 21, 2015 0.3894 0.3895 0.3670 0.3750 193,960 +0.00(+1.32%)
Apr 20, 2015 0.3700 0.4099 0.3700 0.3701 357,770 +0.00(+0.11%)
Apr 17, 2015 0.3747 0.3778 0.3552 0.3697 141,040 +0.00(+0.19%)
Apr 16, 2015 0.3800 0.4085 0.3653 0.3690 472,777 -0.01(-1.97%)
Apr 15, 2015 0.3600 0.3825 0.3500 0.3764 175,457 +0.00(+0.64%)
Apr 14, 2015 0.3520 0.3763 0.3520 0.3740 97,384 +0.02(+6.25%)
Apr 13, 2015 0.3500 0.3536 0.3500 0.3520 61,600 +0.00(+0.83%)
Apr 10, 2015 0.3600 0.3600 0.3375 0.3491 122,025 -0.00(-1.22%)
Apr 09, 2015 0.3499 0.3594 0.3450 0.3534 24,119 -0.00(-0.45%)
Apr 08, 2015 0.3578 0.3624 0.3478 0.3550 44,003 -0.01(-1.88%)
Apr 07, 2015 0.3705 0.3705 0.3500 0.3618 60,772 -0.00(-0.60%)
Apr 06, 2015 0.3500 0.3700 0.3497 0.3640 170,476 +0.01(+4.03%)
Apr 02, 2015 0.3600 0.3499 0.3499 0.3499 160,500 -0.01(-2.91%)
Apr 01, 2015 0.3795 0.3850 0.3495 0.3604 215,504 -0.01(-3.89%)
Mar 31, 2015 0.3780 0.3860 0.3492 0.3750 104,035 -0.00(-0.79%)
Mar 30, 2015 0.3880 0.3880 0.3580 0.3780 46,187 -0.01(-2.45%)
Mar 27, 2015 0.3500 0.3880 0.3310 0.3875 136,492 +0.03(+7.04%)
Mar 26, 2015 0.4083 0.4083 0.3620 0.3620 94,698 -0.02(-4.74%)
Mar 25, 2015 0.4030 0.4100 0.3600 0.3800 136,161 -0.02(-5.00%)
Mar 24, 2015 0.3300 0.4100 0.3300 0.4000 242,406 +0.07(+21.21%)
Mar 23, 2015 0.3800 0.3800 0.3100 0.3300 763,609 -0.05(-13.16%)
Mar 20, 2015 0.3800 0.3985 0.3700 0.3800 324,743 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3712 0.3800 107,735 -0.03(-7.32%)
Mar 18, 2015 0.3703 0.4100 0.3600 0.4100 196,686 +0.03(+8.07%)
Mar 17, 2015 0.3800 0.3800 0.3515 0.3794 100,116 +0.00(+1.17%)
Mar 16, 2015 0.4000 0.4099 0.3700 0.3750 163,914 -0.02(-5.97%)
Mar 13, 2015 0.3600 0.4004 0.3448 0.3988 114,916 +0.03(+9.53%)
Mar 12, 2015 0.3900 0.4000 0.3433 0.3641 395,656 -0.01(-2.54%)
Mar 11, 2015 0.3050 0.3900 0.2553 0.3736 1,199,544 +0.10(+38.37%)
Mar 10, 2015 0.3800 0.3900 0.2730 0.2700 1,592,290 -0.11(-28.95%)
Mar 09, 2015 0.3900 0.4000 0.3700 0.3800 183,300 -0.02(-3.89%)
Mar 06, 2015 0.4000 0.4100 0.3800 0.3954 326,250 -0.01(-3.54%)
Mar 05, 2015 0.4300 0.4375 0.4000 0.4099 290,548 -0.02(-4.67%)
Mar 04, 2015 0.4337 0.4337 0.4120 0.4300 101,155 -0.00(-1.08%)
Mar 03, 2015 0.4300 0.4364 0.4300 0.4347 33,113 +0.00(+0.65%)
Mar 02, 2015 0.4200 0.4335 0.4155 0.4319 98,193 +0.02(+3.95%)
Feb 27, 2015 0.4387 0.4500 0.4155 0.4155 208,499 -0.02(-4.04%)
Feb 26, 2015 0.4500 0.4600 0.4305 0.4330 283,550 -0.01(-2.04%)
Feb 25, 2015 0.4650 0.4750 0.4420 0.4420 136,556 -0.02(-4.95%)
Feb 24, 2015 0.4600 0.4700 0.4549 0.4650 85,941 +0.01(+2.02%)
Feb 23, 2015 0.4700 0.4793 0.4558 0.4558 162,123 -0.02(-5.02%)
Feb 20, 2015 0.4800 0.4900 0.4700 0.4799 96,623 -0.00(-0.02%)
Feb 19, 2015 0.4950 0.4950 0.4800 0.4800 161,165 -0.01(-1.03%)
Feb 18, 2015 0.4770 0.4900 0.4700 0.4850 195,399 +0.01(+2.65%)
Feb 17, 2015 0.4600 0.4800 0.4550 0.4725 230,948 +0.01(+1.33%)
Feb 13, 2015 0.4700 0.4663 0.4663 0.4663 161,900 -0.00(-0.79%)
Feb 12, 2015 0.4790 0.4790 0.4462 0.4700 517,271 -0.01(-1.88%)
Feb 11, 2015 0.5100 0.5100 0.4700 0.4790 283,966 -0.02(-3.23%)
Feb 10, 2015 0.5100 0.5100 0.4800 0.4950 264,219 -0.01(-2.44%)
Feb 09, 2015 0.5025 0.5400 0.5000 0.5074 136,247 -0.00(-0.45%)
Feb 06, 2015 0.5300 0.5400 0.4982 0.5097 210,126 -0.04(-7.33%)
Feb 05, 2015 0.5200 0.5500 0.5100 0.5500 176,936 +0.03(+5.77%)
Feb 04, 2015 0.5197 0.5200 0.4900 0.5200 333,816 +0.00(+0.00%)
Feb 03, 2015 0.5150 0.5200 0.5087 0.5200 87,595 -0.01(-0.95%)
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.