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 (%)
Nov 30, 2021 2.060 2.158 1.980 2.010 1,469,738 -0.09(-4.29%)
Nov 29, 2021 2.070 2.110 1.990 2.100 960,943 +0.03(+1.45%)
Nov 26, 2021 2.050 2.080 2.010 2.070 687,843 -0.06(-2.82%)
Nov 24, 2021 2.060 2.130 2.020 2.130 557,761 +0.06(+2.90%)
Nov 23, 2021 2.020 2.140 2.020 2.070 1,181,664 -0.05(-2.36%)
Nov 22, 2021 2.070 2.180 2.010 2.120 1,057,791 +0.03(+1.44%)
Nov 19, 2021 2.120 2.165 2.090 2.090 775,278 -0.07(-3.24%)
Nov 18, 2021 2.140 2.165 2.130 2.160 781,787 +0.01(+0.47%)
Nov 17, 2021 2.110 2.185 2.080 2.150 678,506 +0.07(+3.37%)
Nov 16, 2021 2.170 2.170 2.060 2.080 642,317 -0.08(-3.70%)
Nov 15, 2021 2.180 2.190 2.092 2.160 719,470 -0.02(-0.92%)
Nov 12, 2021 2.160 2.180 2.080 2.180 1,039,707 +0.03(+1.40%)
Nov 11, 2021 2.050 2.160 2.030 2.150 987,912 +0.15(+7.50%)
Nov 10, 2021 2.040 2.000 1,347,049 +0.00(+0.00%)
Nov 09, 2021 1.950 2.020 1.900 2.000 798,274 +0.03(+1.52%)
Nov 08, 2021 2.000 2.020 1.950 1.970 1,145,089 +0.00(+0.00%)
Nov 05, 2021 1.850 1.970 1.820 1.970 644,140 +0.14(+7.65%)
Nov 04, 2021 1.910 1.920 1.803 1.830 506,899 -0.04(-2.14%)
Nov 03, 2021 1.750 1.880 1.725 1.870 631,786 +0.10(+5.65%)
Nov 02, 2021 1.800 1.800 1.720 1.770 639,186 +0.03(+1.72%)
Nov 01, 2021 1.660 1.780 1.704 1.740 534,037 +0.07(+4.19%)
Oct 29, 2021 1.750 1.780 1.640 1.670 2,136,930 -0.12(-6.70%)
Oct 28, 2021 1.790 1.830 1.750 1.790 465,207 +0.00(+0.00%)
Oct 27, 2021 1.820 1.860 1.780 1.790 369,230 -0.06(-3.24%)
Oct 26, 2021 1.920 1.840 1.850 508,124 -0.07(-3.65%)
Oct 25, 2021 1.920 1.930 1.870 1.920 606,337 +0.04(+2.13%)
Oct 22, 2021 1.820 1.940 1.820 1.880 912,375 +0.09(+5.03%)
Oct 21, 2021 1.790 1.820 1.750 1.790 687,112 -0.01(-0.56%)
Oct 20, 2021 1.740 1.830 1.710 1.800 651,961 +0.08(+4.65%)
Oct 19, 2021 1.710 1.740 1.655 1.720 772,041 +0.07(+4.24%)
Oct 18, 2021 1.750 1.750 1.630 1.650 657,907 -0.10(-5.71%)
Oct 15, 2021 1.790 1.829 1.720 1.750 710,069 -0.03(-1.69%)
Oct 14, 2021 1.850 1.859 1.720 1.780 973,911 +0.01(+0.56%)
Oct 13, 2021 1.660 1.790 1.650 1.770 1,126,428 +0.14(+8.59%)
Oct 12, 2021 1.510 1.630 1.500 1.630 600,771 +0.13(+8.67%)
Oct 11, 2021 1.560 1.570 1.490 1.500 457,406 -0.04(-2.60%)
Oct 08, 2021 1.600 1.615 1.530 1.540 510,170 +0.00(+0.00%)
Oct 07, 2021 1.510 1.590 1.510 1.540 582,922 +0.03(+1.99%)
Oct 06, 2021 1.520 1.520 1.450 1.510 444,678 +0.00(+0.00%)
Oct 05, 2021 1.540 1.540 1.470 1.510 532,618 -0.03(-1.95%)
Oct 04, 2021 1.510 1.550 1.497 1.540 374,409 +0.03(+1.99%)
Oct 01, 2021 1.500 1.525 1.460 1.510 336,816 +0.01(+0.67%)
Sep 30, 2021 1.410 1.547 1.410 1.500 983,662 +0.08(+5.63%)
Sep 29, 2021 1.520 1.520 1.420 1.420 1,282,339 -0.11(-7.19%)
Sep 28, 2021 1.500 1.550 1.490 1.530 552,874 +0.01(+0.66%)
Sep 27, 2021 1.540 1.610 1.510 1.520 671,564 -0.01(-0.65%)
Sep 24, 2021 1.560 1.590 1.530 1.530 561,817 -0.05(-3.16%)
Sep 23, 2021 1.620 1.630 1.560 1.580 927,044 -0.06(-3.66%)
Sep 22, 2021 1.640 1.720 1.620 1.640 751,772 +0.01(+0.61%)
Sep 21, 2021 1.650 1.680 1.620 1.630 638,966 -0.01(-0.61%)
Sep 20, 2021 1.620 1.650 1.590 1.640 1,485,267 -0.05(-2.96%)
Sep 17, 2021 1.640 1.710 1.610 1.690 692,757 +0.03(+1.81%)
Sep 16, 2021 1.650 1.680 1.600 1.660 1,014,970 -0.05(-2.92%)
Sep 15, 2021 1.680 1.710 1.670 1.710 368,148 +0.02(+1.18%)
Sep 14, 2021 1.770 1.777 1.680 1.690 530,522 -0.04(-2.31%)
Sep 13, 2021 1.610 1.760 1.610 1.730 871,861 +0.07(+4.22%)
Sep 10, 2021 1.720 1.750 1.660 1.660 540,101 -0.07(-4.05%)
Sep 09, 2021 1.780 1.790 1.690 1.730 943,472 -0.04(-2.26%)
Sep 08, 2021 1.820 1.850 1.750 1.770 498,470 -0.08(-4.32%)
Sep 07, 2021 1.910 1.940 1.825 1.850 754,883 -0.07(-3.65%)
Sep 03, 2021 1.840 1.940 1.830 1.920 880,354 +0.10(+5.49%)
Sep 02, 2021 1.850 1.850 1.800 1.820 454,396 -0.01(-0.55%)
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.