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 (%)
Dec 29, 2017 1.590 1.590 1.590 0 +0.05(+3.25%)
Dec 28, 2017 1.580 1.610 1.540 1.540 165,026 -0.04(-2.53%)
Dec 27, 2017 1.600 1.600 1.540 1.580 128,982 +0.01(+0.64%)
Dec 26, 2017 1.580 1.610 1.560 1.570 136,773 -0.01(-0.63%)
Dec 22, 2017 1.530 1.640 1.530 1.580 475,284 +0.06(+3.95%)
Dec 21, 2017 1.520 1.580 1.500 1.520 315,585 -0.02(-1.30%)
Dec 20, 2017 1.470 1.540 1.430 1.540 372,359 +0.07(+4.76%)
Dec 19, 2017 1.450 1.470 1.390 1.470 319,158 +0.03(+2.08%)
Dec 18, 2017 1.300 1.440 1.300 1.440 458,534 +0.13(+9.92%)
Dec 15, 2017 1.390 1.410 1.310 1.310 205,769 -0.06(-4.38%)
Dec 14, 2017 1.400 1.400 1.330 1.370 203,149 +0.01(+0.74%)
Dec 13, 2017 1.280 1.380 1.276 1.360 390,240 +0.09(+7.09%)
Dec 12, 2017 1.250 1.280 1.250 1.270 297,451 +0.01(+0.79%)
Dec 11, 2017 1.320 1.320 1.260 1.260 371,688 -0.05(-3.82%)
Dec 08, 2017 1.280 1.350 1.280 1.310 184,498 +0.03(+2.34%)
Dec 07, 2017 1.270 1.330 1.260 1.280 154,000 +0.00(+0.00%)
Dec 06, 2017 1.320 1.340 1.280 1.280 217,106 -0.05(-4.12%)
Dec 05, 2017 1.380 1.380 1.290 1.335 268,307 -0.03(-1.84%)
Dec 04, 2017 1.370 1.400 1.340 1.360 169,197 -0.02(-1.45%)
Dec 01, 2017 1.350 1.390 1.340 1.380 185,399 +0.05(+3.76%)
Nov 30, 2017 1.390 1.400 1.330 1.330 212,328 -0.07(-5.00%)
Nov 29, 2017 1.400 1.410 1.380 1.400 147,932 -0.02(-1.41%)
Nov 28, 2017 1.430 1.458 1.400 1.420 325,864 -0.02(-1.39%)
Nov 27, 2017 1.410 1.450 1.350 1.440 517,818 +0.08(+5.88%)
Nov 24, 2017 1.340 1.380 1.301 1.360 224,517 +0.06(+4.62%)
Nov 22, 2017 1.420 1.420 1.300 1.300 559,137 -0.02(-1.52%)
Nov 21, 2017 1.480 1.480 1.300 1.320 1,662,735 +0.14(+11.86%)
Nov 20, 2017 1.290 1.290 1.180 1.180 251,932 -0.06(-4.45%)
Nov 17, 2017 1.170 1.240 1.170 1.235 229,896 +0.07(+5.56%)
Nov 16, 2017 1.210 1.220 1.170 1.170 149,881 -0.01(-0.85%)
Nov 15, 2017 1.240 1.240 1.170 1.180 161,182 -0.05(-3.67%)
Nov 14, 2017 1.210 1.240 1.210 1.225 62,432 +0.01(+0.41%)
Nov 13, 2017 1.280 1.280 1.210 1.220 146,163 -0.05(-3.94%)
Nov 10, 2017 1.300 1.310 1.260 1.270 147,805 -0.05(-3.79%)
Nov 09, 2017 1.250 1.330 1.250 1.320 164,743 +0.05(+3.94%)
Nov 08, 2017 1.280 1.290 1.250 1.270 180,421 +0.00(+0.00%)
Nov 07, 2017 1.250 1.292 1.250 1.270 180,228 +0.02(+1.32%)
Nov 06, 2017 1.270 1.280 1.230 1.254 226,300 +0.00(+0.28%)
Nov 03, 2017 1.230 1.250 1.200 1.250 231,343 +0.00(+0.00%)
Nov 02, 2017 1.280 1.280 1.200 1.250 214,997 -0.01(-0.79%)
Nov 01, 2017 1.290 1.290 1.201 1.260 281,523 +0.03(+2.44%)
Oct 31, 2017 1.100 1.250 1.100 1.230 366,092 +0.12(+10.81%)
Oct 30, 2017 1.160 1.190 1.100 1.110 410,092 -0.05(-4.31%)
Oct 27, 2017 1.160 1.230 1.150 1.160 570,676 +0.00(+0.00%)
Oct 26, 2017 1.220 1.230 1.160 1.160 314,579 -0.05(-4.13%)
Oct 25, 2017 1.270 1.278 1.210 1.210 344,407 -0.05(-3.97%)
Oct 24, 2017 1.360 1.360 1.260 1.260 432,533 -0.08(-5.97%)
Oct 23, 2017 1.310 1.370 1.310 1.340 314,037 +0.02(+1.52%)
Oct 20, 2017 1.380 1.380 1.310 1.320 402,346 -0.07(-5.04%)
Oct 19, 2017 1.380 1.410 1.370 1.390 178,015 +0.02(+1.46%)
Oct 18, 2017 1.390 1.400 1.350 1.370 147,192 +0.00(+0.00%)
Oct 17, 2017 1.420 1.420 1.270 1.370 343,400 -0.03(-2.14%)
Oct 16, 2017 1.500 1.500 1.400 1.400 268,947 -0.08(-5.41%)
Oct 13, 2017 1.500 1.500 1.460 1.480 211,650 -0.02(-1.00%)
Oct 12, 2017 1.510 1.520 1.490 1.495 94,222 -0.01(-0.99%)
Oct 11, 2017 1.510 1.520 1.490 1.510 70,251 +0.01(+0.67%)
Oct 10, 2017 1.560 1.570 1.500 1.500 191,628 -0.04(-2.60%)
Oct 09, 2017 1.520 1.568 1.513 1.540 224,266 +0.03(+1.99%)
Oct 06, 2017 1.490 1.520 1.450 1.510 236,995 +0.02(+1.34%)
Oct 05, 2017 1.460 1.490 1.460 1.490 183,374 +0.03(+2.05%)
Oct 04, 2017 1.500 1.500 1.450 1.460 161,521 -0.03(-2.01%)
Oct 03, 2017 1.470 1.500 1.460 1.490 119,706 +0.04(+2.76%)
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.