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 (%)
May 31, 2013 1.590 1.650 1.510 1.600 795,594 -0.03(-1.84%)
May 30, 2013 1.530 1.680 1.530 1.630 799,498 +0.13(+8.67%)
May 29, 2013 1.520 1.540 1.500 1.500 428,972 -0.02(-1.32%)
May 28, 2013 1.610 1.610 1.500 1.520 273,154 -0.03(-1.94%)
May 24, 2013 1.500 1.590 1.500 1.550 205,362 +0.03(+1.97%)
May 23, 2013 1.540 1.540 1.480 1.520 286,633 -0.01(-0.65%)
May 22, 2013 1.590 1.630 1.470 1.530 598,237 -0.04(-2.55%)
May 21, 2013 1.630 1.660 1.570 1.570 323,923 -0.11(-6.55%)
May 20, 2013 1.570 1.709 1.550 1.680 277,280 +0.08(+5.00%)
May 17, 2013 1.540 1.610 1.500 1.600 428,194 +0.04(+2.56%)
May 16, 2013 1.590 1.610 1.520 1.560 391,720 -0.03(-1.89%)
May 15, 2013 1.700 1.710 1.570 1.590 437,268 -0.11(-6.47%)
May 13, 2013 1.750 1.770 1.690 1.700 217,322 -0.06(-3.41%)
May 10, 2013 1.770 1.810 1.710 1.760 210,197 -0.01(-0.56%)
May 09, 2013 1.790 1.830 1.770 1.770 186,072 -0.04(-2.21%)
May 08, 2013 1.780 1.850 1.770 1.810 301,240 +0.04(+2.26%)
May 07, 2013 1.800 1.800 1.710 1.770 381,947 -0.04(-2.21%)
May 06, 2013 1.950 1.950 1.790 1.810 509,210 -0.13(-6.70%)
May 03, 2013 1.970 2.000 1.930 1.940 292,322 -0.03(-1.52%)
May 02, 2013 2.050 2.050 1.950 1.970 310,800 +0.02(+1.03%)
May 01, 2013 1.980 2.030 1.930 1.950 490,528 -0.10(-4.88%)
Apr 30, 2013 2.090 2.120 2.010 2.050 345,774 -0.05(-2.38%)
Apr 29, 2013 2.090 2.200 2.080 2.100 524,310 +0.06(+2.94%)
Apr 26, 2013 2.170 2.170 2.040 2.040 453,165 -0.13(-5.99%)
Apr 25, 2013 2.160 2.200 2.100 2.170 861,417 +0.09(+4.33%)
Apr 24, 2013 2.000 2.080 1.980 2.080 702,415 +0.13(+6.67%)
Apr 23, 2013 2.080 2.090 1.920 1.950 636,519 -0.17(-8.02%)
Apr 22, 2013 2.130 2.140 2.053 2.120 363,383 +0.04(+1.92%)
Apr 19, 2013 2.170 2.170 2.080 2.080 394,021 -0.02(-0.95%)
Apr 18, 2013 2.140 2.140 2.030 2.100 415,564 -0.05(-2.33%)
Apr 17, 2013 2.140 2.150 2.020 2.150 606,261 +0.01(+0.47%)
Apr 16, 2013 2.190 2.310 2.090 2.140 586,503 +0.06(+2.88%)
Apr 15, 2013 2.080 2.180 2.040 2.080 922,661 -0.21(-9.17%)
Apr 12, 2013 2.570 2.590 2.230 2.290 914,360 -0.32(-12.26%)
Apr 11, 2013 2.570 2.610 2.520 2.610 246,935 +0.04(+1.56%)
Apr 10, 2013 2.680 2.720 2.540 2.570 396,612 -0.11(-4.10%)
Apr 09, 2013 2.550 2.690 2.550 2.680 349,914 +0.16(+6.35%)
Apr 08, 2013 2.600 2.610 2.510 2.520 287,894 -0.08(-3.08%)
Apr 05, 2013 2.670 2.740 2.560 2.600 619,825 -0.08(-2.99%)
Apr 04, 2013 2.710 2.710 2.571 2.680 499,684 -0.02(-0.74%)
Apr 03, 2013 2.830 2.880 2.580 2.700 1,034,531 -0.18(-6.25%)
Apr 02, 2013 3.100 3.120 2.850 2.880 665,516 -0.25(-7.99%)
Apr 01, 2013 3.270 3.310 3.090 3.130 528,762 -0.19(-5.72%)
Mar 28, 2013 3.430 3.430 3.270 3.320 368,630 -0.11(-3.21%)
Mar 27, 2013 3.470 3.540 3.430 3.430 318,617 -0.07(-2.00%)
Mar 26, 2013 3.590 3.590 3.450 3.500 159,623 -0.05(-1.41%)
Mar 25, 2013 3.610 3.630 3.460 3.550 260,721 -0.06(-1.66%)
Mar 22, 2013 3.660 3.690 3.610 3.610 183,792 -0.05(-1.37%)
Mar 21, 2013 3.720 3.740 3.635 3.660 299,851 +0.01(+0.27%)
Mar 20, 2013 3.630 3.660 3.550 3.650 166,195 +0.05(+1.39%)
Mar 19, 2013 3.690 3.690 3.570 3.600 329,913 -0.08(-2.17%)
Mar 18, 2013 3.810 3.870 3.630 3.680 355,742 -0.13(-3.41%)
Mar 15, 2013 3.800 3.849 3.720 3.810 816,111 +0.05(+1.33%)
Mar 14, 2013 3.730 3.830 3.690 3.760 211,164 +0.03(+0.80%)
Mar 13, 2013 4.030 4.040 3.730 3.730 349,552 -0.27(-6.75%)
Mar 12, 2013 4.000 4.060 3.790 4.000 368,087 +0.26(+6.95%)
Mar 11, 2013 3.710 3.790 3.631 3.740 176,056 +0.07(+1.91%)
Mar 08, 2013 3.500 3.720 3.410 3.670 261,201 +0.15(+4.26%)
Mar 07, 2013 3.680 3.740 3.460 3.520 232,053 -0.13(-3.56%)
Mar 06, 2013 3.370 3.690 3.160 3.650 763,752 +0.26(+7.67%)
Mar 05, 2013 3.590 3.610 3.360 3.390 314,081 -0.14(-3.97%)
Mar 04, 2013 3.580 3.600 3.490 3.530 365,380 -0.07(-1.94%)
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.