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 (%)
Oct 30, 2015 0.4879 0.4879 0.4703 0.4850 100,492 -0.01(-1.02%)
Oct 29, 2015 0.4900 0.5000 0.4800 0.4900 143,019 +0.00(+0.97%)
Oct 28, 2015 0.4900 0.5090 0.4800 0.4853 198,357 +0.00(+0.25%)
Oct 27, 2015 0.4833 0.5000 0.4800 0.4841 50,777 +0.00(+0.60%)
Oct 26, 2015 0.4881 0.5000 0.4800 0.4812 34,453 -0.01(-2.79%)
Oct 23, 2015 0.4900 0.5070 0.4800 0.4950 69,302 +0.02(+3.13%)
Oct 22, 2015 0.4800 0.4986 0.4650 0.4800 41,704 +0.01(+2.13%)
Oct 21, 2015 0.4697 0.4800 0.4550 0.4700 53,179 +0.00(+0.60%)
Oct 20, 2015 0.4600 0.4888 0.4400 0.4672 119,251 -0.00(-0.60%)
Oct 19, 2015 0.5000 0.5090 0.4620 0.4700 228,847 -0.03(-6.00%)
Oct 16, 2015 0.5000 0.5200 0.4970 0.5000 154,748 +0.01(+2.02%)
Oct 15, 2015 0.5102 0.5102 0.4900 0.4901 134,511 -0.01(-2.47%)
Oct 14, 2015 0.4899 0.5131 0.4890 0.5025 147,343 +0.02(+4.69%)
Oct 13, 2015 0.5000 0.5080 0.4749 0.4800 111,316 -0.03(-5.88%)
Oct 12, 2015 0.5200 0.5470 0.5100 0.5100 169,032 +0.01(+1.37%)
Oct 09, 2015 0.4850 0.5031 0.4808 0.5031 260,119 +0.03(+5.65%)
Oct 08, 2015 0.4600 0.4850 0.4600 0.4762 122,532 +0.02(+3.52%)
Oct 07, 2015 0.4800 0.4800 0.4530 0.4600 47,700 -0.01(-3.16%)
Oct 06, 2015 0.4800 0.4800 0.4500 0.4750 256,075 -0.00(-0.54%)
Oct 05, 2015 0.4500 0.4777 0.4235 0.4776 211,612 +0.04(+8.55%)
Oct 02, 2015 0.4180 0.4450 0.4180 0.4400 155,156 +0.03(+6.05%)
Oct 01, 2015 0.4001 0.4193 0.4001 0.4149 57,988 +0.01(+3.70%)
Sep 30, 2015 0.4300 0.4400 0.3797 0.4001 383,714 -0.03(-6.95%)
Sep 29, 2015 0.4300 0.4450 0.4250 0.4300 78,343 +0.01(+2.41%)
Sep 28, 2015 0.4600 0.4739 0.4199 0.4199 91,756 -0.05(-9.70%)
Sep 25, 2015 0.4490 0.4697 0.4241 0.4650 131,755 +0.01(+1.09%)
Sep 24, 2015 0.4300 0.4680 0.4300 0.4600 162,232 +0.02(+5.14%)
Sep 23, 2015 0.4300 0.4387 0.4266 0.4375 92,996 +0.02(+4.17%)
Sep 22, 2015 0.4500 0.4590 0.4177 0.4200 204,988 -0.04(-8.70%)
Sep 21, 2015 0.4600 0.4788 0.4300 0.4600 291,641 -0.00(-0.93%)
Sep 18, 2015 0.4850 0.4940 0.4374 0.4643 273,889 -0.03(-5.24%)
Sep 17, 2015 0.4000 0.4980 0.3500 0.4900 855,053 +0.08(+19.54%)
Sep 16, 2015 0.3500 0.4115 0.3410 0.4099 460,284 +0.07(+20.56%)
Sep 15, 2015 0.3500 0.3500 0.3400 0.3400 16,312 -0.01(-2.86%)
Sep 14, 2015 0.3300 0.3500 0.3225 0.3500 82,656 +0.02(+6.06%)
Sep 11, 2015 0.3150 0.3300 0.3150 0.3300 36,587 +0.01(+3.13%)
Sep 10, 2015 0.3298 0.3298 0.3200 0.3200 36,900 -0.00(-1.20%)
Sep 09, 2015 0.3300 0.3300 0.3100 0.3239 57,476 -0.01(-1.82%)
Sep 08, 2015 0.3106 0.3300 0.3016 0.3299 98,046 +0.02(+6.42%)
Sep 04, 2015 0.3200 0.3100 0.3100 0.3100 175,500 -0.02(-6.06%)
Sep 03, 2015 0.3129 0.3330 0.3100 0.3300 57,595 +0.02(+6.45%)
Sep 02, 2015 0.3100 0.3204 0.3100 0.3100 109,918 -0.00(-0.13%)
Sep 01, 2015 0.3190 0.3232 0.3025 0.3104 134,504 +0.00(+0.42%)
Aug 31, 2015 0.3100 0.3200 0.3010 0.3091 126,771 +0.01(+2.01%)
Aug 28, 2015 0.3156 0.3349 0.3010 0.3030 196,734 -0.01(-1.62%)
Aug 27, 2015 0.3060 0.3260 0.3020 0.3080 153,362 +0.00(+0.65%)
Aug 26, 2015 0.3301 0.3301 0.3020 0.3060 222,724 -0.03(-7.55%)
Aug 25, 2015 0.3350 0.3467 0.3300 0.3310 105,805 -0.00(-1.19%)
Aug 24, 2015 0.3437 0.3537 0.3280 0.3350 116,940 -0.03(-8.09%)
Aug 21, 2015 0.3675 0.3695 0.3576 0.3645 111,207 -0.00(-0.14%)
Aug 20, 2015 0.3700 0.3710 0.3510 0.3650 161,352 -0.01(-1.38%)
Aug 19, 2015 0.3600 0.3710 0.3430 0.3701 131,036 +0.02(+6.50%)
Aug 18, 2015 0.3410 0.3500 0.3300 0.3475 104,850 -0.00(-1.00%)
Aug 17, 2015 0.3455 0.3665 0.3455 0.3510 235,871 +0.01(+1.71%)
Aug 14, 2015 0.3580 0.3580 0.3450 0.3451 90,052 -0.01(-1.76%)
Aug 13, 2015 0.3700 0.3700 0.3413 0.3513 123,570 -0.03(-7.55%)
Aug 12, 2015 0.3300 0.3800 0.3270 0.3800 345,313 +0.05(+15.15%)
Aug 11, 2015 0.3360 0.3397 0.3260 0.3300 76,938 +0.00(+0.00%)
Aug 10, 2015 0.3250 0.3350 0.3250 0.3300 109,031 +0.01(+2.80%)
Aug 07, 2015 0.3227 0.3347 0.3168 0.3210 164,271 +0.01(+2.92%)
Aug 06, 2015 0.3060 0.3300 0.3003 0.3119 124,048 +0.01(+3.79%)
Aug 05, 2015 0.3101 0.3201 0.3000 0.3005 62,017 -0.01(-2.24%)
Aug 04, 2015 0.3100 0.3300 0.3001 0.3074 68,442 -0.00(-1.00%)
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.