ALEXCO RESOURCE CORP. (NY: AXU)
1.020 USD  -0.230 (-18.40%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 1.280 1.280 1.240 1.250 109,402 -0.02(-1.57%)
Jul 28, 2014 1.240 1.250 1.230 1.270 171,845 +0.04(+3.25%)
Jul 25, 2014 1.200 1.250 1.200 1.230 80,621 +0.03(+2.50%)
Jul 24, 2014 1.250 1.259 1.200 1.200 205,242 -0.05(-4.38%)
Jul 23, 2014 1.250 1.290 1.250 1.255 78,237 +0.00(+0.00%)
Jul 22, 2014 1.290 1.290 1.250 1.255 136,713 -0.04(-2.71%)
Jul 21, 2014 1.280 1.300 1.260 1.290 85,964 +0.01(+0.78%)
Jul 18, 2014 1.290 1.300 1.260 1.280 93,026 -0.02(-1.54%)
Jul 17, 2014 1.220 1.310 1.220 1.300 163,936 +0.07(+5.69%)
Jul 16, 2014 1.240 1.290 1.220 1.230 192,606 -0.01(-0.81%)
Jul 15, 2014 1.310 1.360 1.240 1.240 394,910 -0.06(-4.62%)
Jul 14, 2014 1.240 1.390 1.240 1.300 516,729 -0.08(-5.80%)
Jul 11, 2014 1.300 1.400 1.300 1.380 442,067 +0.07(+5.34%)
Jul 10, 2014 1.400 1.440 1.300 1.310 574,058 -0.01(-0.76%)
Jul 09, 2014 1.240 1.350 1.230 1.320 446,447 +0.07(+5.60%)
Jul 08, 2014 1.240 1.280 1.180 1.250 227,823 +0.05(+4.17%)
Jul 07, 2014 1.240 1.270 1.200 1.200 289,182 +0.00(+0.00%)
Jul 03, 2014 1.200 1.200 1.200 0 -0.06(-4.76%)
Jul 02, 2014 1.220 1.290 1.220 1.260 244,422 +0.04(+3.28%)
Jul 01, 2014 1.260 1.310 1.210 1.220 189,566 -0.04(-3.17%)
Jun 30, 2014 1.260 1.300 1.210 1.260 292,113 -0.01(-0.79%)
Jun 27, 2014 1.280 1.310 1.260 1.270 304,833 -0.04(-3.05%)
Jun 26, 2014 1.300 1.340 1.280 1.310 577,519 +0.00(+0.00%)
Jun 25, 2014 1.410 1.410 1.310 1.310 344,858 -0.09(-6.43%)
Jun 24, 2014 1.310 1.420 1.310 1.400 535,598 +0.08(+6.06%)
Jun 23, 2014 1.300 1.400 1.290 1.320 825,368 +0.05(+3.94%)
Jun 20, 2014 1.310 1.360 1.240 1.270 12,469,466 -0.01(-0.78%)
Jun 19, 2014 1.160 1.318 1.130 1.280 1,851,480 +0.17(+15.32%)
Jun 18, 2014 1.110 1.130 1.080 1.110 702,735 +0.03(+2.78%)
Jun 17, 2014 1.060 1.130 1.020 1.080 509,641 +0.06(+5.88%)
Jun 16, 2014 1.110 1.150 1.000 1.020 824,423 -0.10(-8.93%)
Jun 13, 2014 1.100 1.170 1.060 1.120 754,070 +0.05(+4.67%)
Jun 12, 2014 0.9800 1.110 0.9800 1.070 921,396 +0.12(+12.64%)
Jun 11, 2014 0.9800 1.000 0.9100 0.9499 841,301 -0.03(-3.07%)
Jun 10, 2014 1.020 1.060 0.9800 0.9800 536,391 -0.02(-1.51%)
Jun 06, 2014 0.9930 1.020 0.9701 0.9950 344,546 +0.00(+0.00%)
Jun 05, 2014 1.010 1.060 0.9900 0.9950 690,835 -0.04(-3.40%)
Jun 04, 2014 1.060 1.080 1.020 1.030 261,075 -0.02(-1.90%)
Jun 03, 2014 1.060 1.100 1.030 1.050 204,244 -0.01(-0.94%)
Jun 02, 2014 1.050 1.130 1.040 1.060 393,721 +0.01(+0.95%)
May 30, 2014 1.080 1.110 1.030 1.050 394,703 -0.02(-1.87%)
May 29, 2014 1.130 1.149 1.060 1.070 502,928 -0.04(-3.60%)
May 28, 2014 1.180 1.200 1.110 1.110 492,787 -0.06(-5.13%)
May 27, 2014 1.230 1.260 1.150 1.170 390,650 -0.10(-7.87%)
May 23, 2014 1.270 1.270 1.270 0 -0.04(-3.05%)
May 22, 2014 1.360 1.380 1.300 1.310 104,043 -0.05(-3.68%)
May 21, 2014 1.270 1.380 1.260 1.360 202,821 +0.06(+4.62%)
May 20, 2014 1.310 1.310 1.280 1.300 83,618 -0.03(-2.26%)
May 19, 2014 1.340 1.350 1.330 1.330 109,118 +0.00(+0.00%)
May 16, 2014 1.260 1.330 1.250 1.330 135,297 +0.05(+3.91%)
May 15, 2014 1.300 1.350 1.265 1.280 158,575 -0.01(-0.78%)
May 14, 2014 1.290 1.310 1.270 1.290 128,192 +0.03(+2.38%)
May 13, 2014 1.320 1.340 1.260 1.260 107,883 -0.06(-4.55%)
May 12, 2014 1.340 1.340 1.300 1.320 89,758 -0.01(-0.75%)
May 09, 2014 1.340 1.340 1.280 1.330 159,630 -0.01(-0.75%)
May 08, 2014 1.330 1.370 1.320 1.340 75,534 +0.02(+1.52%)
May 07, 2014 1.410 1.410 1.320 1.320 129,860 -0.08(-5.71%)
May 06, 2014 1.380 1.430 1.320 1.400 119,135 +0.03(+2.19%)
May 05, 2014 1.380 1.390 1.310 1.370 124,099 +0.02(+1.48%)
May 02, 2014 1.320 1.400 1.270 1.350 213,658 +0.03(+2.27%)
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