ALEXCO RESOURCE CORP. (NY: AXU)
0.3300 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.3710 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%)
Aug 03, 2015 0.3150 0.3272 0.3103 0.3105 35,468 -0.00(-0.16%)
Jul 31, 2015 0.3200 0.3347 0.3100 0.3110 114,064 -0.01(-2.51%)
Jul 30, 2015 0.3200 0.3297 0.3100 0.3190 100,288 +0.00(+1.05%)
Jul 29, 2015 0.3109 0.3297 0.3075 0.3157 135,577 +0.01(+1.84%)
Jul 28, 2015 0.3038 0.3198 0.2972 0.3100 227,151 +0.02(+6.06%)
Jul 27, 2015 0.3100 0.3300 0.2860 0.2923 158,173 -0.01(-4.79%)
Jul 24, 2015 0.3173 0.3173 0.2922 0.3070 531,870 -0.01(-3.06%)
Jul 23, 2015 0.3200 0.3335 0.3102 0.3167 86,022 +0.01(+2.86%)
Jul 22, 2015 0.3200 0.3200 0.3042 0.3079 160,497 -0.01(-3.93%)
Jul 21, 2015 0.3110 0.3380 0.3000 0.3205 186,652 +0.01(+4.40%)
Jul 20, 2015 0.3201 0.3328 0.3070 0.3070 402,530 -0.03(-8.77%)
Jul 17, 2015 0.3474 0.3474 0.3230 0.3365 142,890 -0.02(-4.29%)
Jul 16, 2015 0.3500 0.3516 0.3350 0.3516 31,637 +0.00(+0.46%)
Jul 15, 2015 0.3470 0.3557 0.3300 0.3500 74,679 +0.00(+0.00%)
Jul 14, 2015 0.3500 0.3567 0.3450 0.3500 51,315 +0.00(+0.00%)
Jul 13, 2015 0.3408 0.3570 0.3280 0.3500 133,206 +0.01(+2.04%)
Jul 10, 2015 0.3167 0.3430 0.3167 0.3430 91,417 +0.02(+5.09%)
Jul 09, 2015 0.3200 0.3267 0.3118 0.3264 70,685 +0.01(+2.74%)
Jul 08, 2015 0.3249 0.3260 0.3150 0.3177 98,731 +0.00(+0.76%)
Jul 07, 2015 0.3420 0.3420 0.3120 0.3153 168,114 -0.03(-7.97%)
Jul 06, 2015 0.3400 0.3680 0.3400 0.3426 194,239 +0.00(+0.76%)
Jul 02, 2015 0.3400 0.3400 0.3400 0 +0.00(+1.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here