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 (%)
Mar 31, 2021 2.390 2.570 2.380 2.510 845,909 +0.06(+2.45%)
Mar 30, 2021 2.470 2.530 2.410 2.450 1,071,912 -0.08(-3.16%)
Mar 29, 2021 2.520 2.560 2.450 2.530 1,031,636 -0.05(-1.94%)
Mar 26, 2021 2.500 2.600 2.500 2.580 572,600 +0.06(+2.38%)
Mar 25, 2021 2.510 2.580 2.470 2.520 792,326 -0.01(-0.40%)
Mar 24, 2021 2.560 2.620 2.500 2.530 1,486,003 -0.04(-1.56%)
Mar 23, 2021 2.570 2.630 2.540 2.570 1,079,990 -0.03(-1.15%)
Mar 22, 2021 2.600 2.705 2.590 2.600 770,146 -0.06(-2.26%)
Mar 19, 2021 2.600 2.660 2.550 2.660 1,227,700 +0.09(+3.50%)
Mar 18, 2021 2.620 2.630 2.510 2.570 1,792,228 -0.06(-2.28%)
Mar 17, 2021 2.470 2.660 2.440 2.630 1,301,255 +0.12(+4.78%)
Mar 16, 2021 2.580 2.590 2.480 2.510 794,633 -0.05(-1.95%)
Mar 15, 2021 2.500 2.590 2.470 2.560 1,186,166 +0.08(+3.23%)
Mar 12, 2021 2.390 2.545 2.390 2.480 951,500 -0.06(-2.36%)
Mar 11, 2021 2.500 2.540 2.475 2.540 764,174 +0.09(+3.67%)
Mar 10, 2021 2.470 2.500 2.410 2.450 877,032 -0.01(-0.41%)
Mar 09, 2021 2.500 2.560 2.450 2.460 814,984 +0.08(+3.36%)
Mar 08, 2021 2.400 2.465 2.360 2.380 860,500 -0.07(-2.86%)
Mar 05, 2021 2.400 2.450 2.230 2.450 2,073,900 +0.04(+1.66%)
Mar 04, 2021 2.550 2.550 2.350 2.410 2,328,927 -0.13(-5.12%)
Mar 03, 2021 2.580 2.630 2.490 2.540 1,435,797 -0.15(-5.58%)
Mar 02, 2021 2.630 2.700 2.580 2.690 1,390,784 +0.03(+1.13%)
Mar 01, 2021 2.820 2.850 2.600 2.660 1,581,007 -0.13(-4.66%)
Feb 26, 2021 2.810 2.850 2.620 2.790 2,176,600 -0.15(-5.10%)
Feb 25, 2021 3.070 3.150 2.900 2.940 1,536,363 -0.18(-5.77%)
Feb 24, 2021 2.930 3.150 2.830 3.120 1,811,280 +0.18(+6.12%)
Feb 23, 2021 2.910 2.940 2.760 2.940 1,548,128 +0.00(+0.00%)
Feb 22, 2021 2.840 2.990 2.760 2.940 2,249,034 +0.15(+5.38%)
Feb 19, 2021 2.820 2.860 2.760 2.790 1,076,200 +0.00(+0.00%)
Feb 18, 2021 2.890 2.960 2.770 2.790 1,009,339 -0.12(-4.12%)
Feb 17, 2021 2.960 2.960 2.830 2.910 898,708 -0.02(-0.68%)
Feb 16, 2021 2.880 3.055 2.870 2.930 1,366,830 +0.03(+1.03%)
Feb 12, 2021 2.820 2.950 2.800 2.900 1,069,500 +0.05(+1.75%)
Feb 11, 2021 2.890 2.920 2.810 2.850 763,490 +0.00(+0.00%)
Feb 10, 2021 2.940 2.970 2.800 2.850 1,059,979 -0.05(-1.72%)
Feb 09, 2021 2.970 2.990 2.860 2.900 851,209 -0.03(-1.02%)
Feb 08, 2021 2.960 3.020 2.920 2.930 1,238,597 +0.03(+1.03%)
Feb 05, 2021 2.850 2.940 2.790 2.900 1,440,500 +0.08(+2.84%)
Feb 04, 2021 2.830 2.880 2.750 2.820 1,597,137 -0.16(-5.37%)
Feb 03, 2021 2.900 3.020 2.900 2.980 1,133,496 +0.11(+3.83%)
Feb 02, 2021 3.000 3.010 2.810 2.870 2,356,451 -0.35(-10.87%)
Feb 01, 2021 3.350 3.420 3.010 3.220 6,129,062 +0.40(+14.18%)
Jan 29, 2021 2.890 3.000 2.740 2.820 3,491,800 +0.10(+3.68%)
Jan 28, 2021 2.880 2.940 2.610 2.720 3,719,061 +0.22(+8.80%)
Jan 27, 2021 2.600 2.610 2.460 2.500 1,530,470 -0.11(-4.21%)
Jan 26, 2021 2.660 2.660 2.580 2.610 840,112 -0.03(-1.14%)
Jan 25, 2021 2.670 2.730 2.590 2.640 1,088,866 -0.07(-2.58%)
Jan 22, 2021 2.600 2.710 2.600 2.710 879,900 -0.01(-0.37%)
Jan 21, 2021 2.770 2.800 2.600 2.720 1,528,264 -0.08(-2.86%)
Jan 20, 2021 2.730 2.830 2.730 2.800 1,212,015 +0.13(+4.87%)
Jan 19, 2021 2.630 2.730 2.630 2.670 1,236,030 +0.10(+3.89%)
Jan 15, 2021 2.710 2.760 2.560 2.570 1,696,500 -0.22(-7.89%)
Jan 14, 2021 2.730 2.850 2.720 2.790 929,751 +0.04(+1.45%)
Jan 13, 2021 2.850 2.860 2.750 2.750 835,182 -0.10(-3.51%)
Jan 12, 2021 2.810 2.880 2.680 2.850 1,567,423 +0.00(+0.00%)
Jan 11, 2021 2.800 2.930 2.700 2.850 1,213,760 -0.07(-2.40%)
Jan 08, 2021 3.170 3.170 2.780 2.920 3,048,900 -0.31(-9.60%)
Jan 07, 2021 3.280 3.310 3.180 3.230 974,075 -0.05(-1.52%)
Jan 06, 2021 3.270 3.370 3.230 3.280 1,583,804 -0.06(-1.80%)
Jan 05, 2021 3.300 3.340 3.220 3.340 1,155,805 +0.07(+2.14%)
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.