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 (%)
Jul 31, 2017 1.360 1.470 1.350 1.350 469,154 +0.00(+0.00%)
Jul 28, 2017 1.340 1.370 1.320 1.350 85,472 +0.00(+0.00%)
Jul 27, 2017 1.400 1.400 1.340 1.350 104,744 -0.03(-2.17%)
Jul 26, 2017 1.310 1.390 1.300 1.380 389,546 +0.06(+4.55%)
Jul 25, 2017 1.300 1.340 1.300 1.320 180,327 +0.02(+1.54%)
Jul 24, 2017 1.310 1.350 1.300 1.300 219,634 -0.02(-1.52%)
Jul 21, 2017 1.370 1.375 1.310 1.320 281,206 -0.04(-2.94%)
Jul 20, 2017 1.360 1.380 1.350 1.360 170,665 -0.01(-0.51%)
Jul 19, 2017 1.350 1.390 1.350 1.367 107,974 +0.02(+1.26%)
Jul 18, 2017 1.360 1.380 1.350 1.350 220,220 -0.01(-0.74%)
Jul 17, 2017 1.340 1.360 1.320 1.360 193,227 +0.05(+3.82%)
Jul 14, 2017 1.310 1.340 1.300 1.310 106,652 +0.02(+1.55%)
Jul 13, 2017 1.310 1.330 1.280 1.290 100,430 -0.02(-1.53%)
Jul 12, 2017 1.350 1.360 1.300 1.310 226,546 -0.03(-2.24%)
Jul 11, 2017 1.310 1.350 1.300 1.340 178,092 +0.03(+1.90%)
Jul 10, 2017 1.270 1.320 1.260 1.315 156,053 +0.04(+3.54%)
Jul 07, 2017 1.290 1.290 1.253 1.270 179,575 -0.03(-2.31%)
Jul 06, 2017 1.300 1.310 1.280 1.300 135,168 -0.01(-0.76%)
Jul 05, 2017 1.270 1.310 1.270 1.310 186,351 +0.02(+1.55%)
Jul 03, 2017 1.300 1.304 1.280 1.290 87,540 -0.03(-2.27%)
Jun 30, 2017 1.310 1.350 1.310 1.320 44,692 +0.01(+0.38%)
Jun 29, 2017 1.340 1.350 1.300 1.315 134,689 -0.03(-1.87%)
Jun 28, 2017 1.380 1.380 1.311 1.340 109,953 -0.01(-0.74%)
Jun 27, 2017 1.380 1.420 1.340 1.350 184,963 -0.03(-2.17%)
Jun 26, 2017 1.350 1.380 1.330 1.380 115,953 +0.02(+1.47%)
Jun 23, 2017 1.320 1.360 1.300 1.360 359,289 +0.06(+4.62%)
Jun 22, 2017 1.300 1.340 1.290 1.300 299,989 +0.00(+0.00%)
Jun 21, 2017 1.300 1.310 1.260 1.300 379,752 +0.01(+0.78%)
Jun 20, 2017 1.380 1.380 1.260 1.290 392,842 -0.10(-7.19%)
Jun 19, 2017 1.370 1.430 1.332 1.390 411,554 +0.06(+4.51%)
Jun 16, 2017 1.360 1.500 1.330 1.330 874,351 -0.04(-2.92%)
Jun 15, 2017 1.310 1.370 1.300 1.370 290,593 +0.05(+3.79%)
Jun 14, 2017 1.360 1.385 1.320 1.320 482,810 -0.03(-2.22%)
Jun 13, 2017 1.280 1.360 1.280 1.350 361,115 +0.07(+5.47%)
Jun 12, 2017 1.260 1.280 1.250 1.280 211,650 +0.02(+1.59%)
Jun 09, 2017 1.260 1.330 1.250 1.260 339,272 -0.02(-1.56%)
Jun 08, 2017 1.310 1.330 1.260 1.280 165,227 -0.03(-2.29%)
Jun 07, 2017 1.300 1.330 1.270 1.310 248,783 +0.02(+1.55%)
Jun 06, 2017 1.310 1.350 1.260 1.290 448,817 +0.03(+2.38%)
Jun 05, 2017 1.280 1.300 1.250 1.260 224,824 -0.02(-1.56%)
Jun 02, 2017 1.300 1.338 1.270 1.280 106,636 -0.02(-1.54%)
Jun 01, 2017 1.290 1.350 1.270 1.300 223,855 +0.00(+0.00%)
May 31, 2017 1.260 1.300 1.260 1.300 169,418 +0.03(+2.36%)
May 30, 2017 1.300 1.320 1.268 1.270 180,174 -0.05(-3.79%)
May 26, 2017 1.340 1.350 1.290 1.320 210,681 +0.00(+0.00%)
May 25, 2017 1.320 1.350 1.270 1.320 294,386 +0.00(+0.00%)
May 24, 2017 1.340 1.370 1.280 1.320 374,045 -0.03(-2.22%)
May 23, 2017 1.410 1.435 1.330 1.350 292,817 -0.06(-4.26%)
May 22, 2017 1.310 1.450 1.310 1.410 330,935 +0.10(+7.63%)
May 19, 2017 1.340 1.340 1.300 1.310 132,895 -0.02(-1.50%)
May 18, 2017 1.400 1.430 1.260 1.330 372,182 -0.05(-3.62%)
May 17, 2017 1.420 1.460 1.360 1.380 285,312 -0.02(-1.43%)
May 16, 2017 1.440 1.460 1.340 1.400 412,694 +0.02(+1.45%)
May 15, 2017 1.440 1.440 1.340 1.380 350,719 +0.00(+0.00%)
May 12, 2017 1.360 1.380 1.320 1.380 242,777 +0.06(+4.55%)
May 11, 2017 1.400 1.420 1.315 1.320 341,030 -0.08(-5.71%)
May 10, 2017 1.350 1.428 1.350 1.400 219,284 +0.06(+4.48%)
May 09, 2017 1.330 1.360 1.310 1.340 196,781 -0.03(-2.19%)
May 08, 2017 1.390 1.390 1.340 1.370 135,426 -0.03(-2.14%)
May 05, 2017 1.270 1.400 1.270 1.400 426,121 +0.13(+10.24%)
May 04, 2017 1.300 1.310 1.250 1.270 316,369 -0.07(-5.22%)
May 03, 2017 1.350 1.360 1.310 1.340 226,474 -0.01(-0.74%)
May 02, 2017 1.360 1.370 1.330 1.350 169,957 -0.01(-0.74%)
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.