ALEXCO RESOURCE CORP. (NY: AXU)
0.5000 USD  +0.0050 (+1.01%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.4800 0.5000 0.4700 0.5000 199,297 +0.01(+1.01%)
Dec 18, 2014 0.5074 0.5074 0.4600 0.4950 205,150 +0.01(+1.16%)
Dec 17, 2014 0.4800 0.4998 0.4750 0.4893 146,917 +0.00(+0.89%)
Dec 16, 2014 0.4800 0.4850 123,244 -0.02(-3.00%)
Dec 15, 2014 0.4950 0.5140 0.4810 0.5000 225,887 -0.01(-2.72%)
Dec 12, 2014 0.5102 0.5301 0.4920 0.5140 208,007 +0.00(+0.74%)
Dec 11, 2014 0.5300 0.5350 0.5102 0.5102 188,665 -0.01(-2.07%)
Dec 10, 2014 0.5250 0.5500 0.5102 0.5210 174,436 -0.02(-4.23%)
Dec 09, 2014 0.5300 0.5900 0.5300 0.5440 315,153 +0.01(+1.61%)
Dec 08, 2014 0.5500 0.5558 0.5100 0.5354 90,407 -0.02(-3.10%)
Dec 05, 2014 0.5800 0.5800 0.5200 0.5525 239,297 -0.03(-4.74%)
Dec 04, 2014 0.5881 0.6000 0.5500 0.5800 188,489 -0.03(-4.35%)
Dec 03, 2014 0.5900 0.6135 0.5810 0.6064 102,140 +0.01(+1.71%)
Dec 02, 2014 0.6400 0.6400 0.5800 0.5962 230,936 -0.04(-6.84%)
Dec 01, 2014 0.6000 0.6488 0.5840 0.6400 262,989 +0.04(+6.31%)
Nov 28, 2014 0.6000 0.6727 0.5899 0.6020 163,877 -0.05(-8.08%)
Nov 26, 2014 0.6549 0.6549 0.6549 0 +0.03(+5.63%)
Nov 25, 2014 0.5950 0.6400 0.5810 0.6200 286,125 +0.03(+5.95%)
Nov 24, 2014 0.6000 0.6096 0.5699 0.5852 235,407 -0.01(-1.63%)
Nov 21, 2014 0.6000 0.6250 0.5801 0.5949 226,458 +0.01(+1.14%)
Nov 20, 2014 0.5500 0.5924 0.5500 0.5882 162,328 +0.04(+6.95%)
Nov 19, 2014 0.5900 0.5900 0.5500 0.5500 174,861 -0.03(-5.17%)
Nov 18, 2014 0.5400 0.5900 0.5399 0.5800 478,663 +0.05(+9.39%)
Nov 17, 2014 0.5350 0.5399 0.5100 0.5302 134,667 +0.00(+0.66%)
Nov 14, 2014 0.4831 0.5400 0.4815 0.5267 357,356 +0.05(+9.50%)
Nov 13, 2014 0.5000 0.5100 0.4810 0.4810 182,264 -0.01(-2.83%)
Nov 12, 2014 0.4900 0.5200 0.4900 0.4950 89,491 -0.02(-2.94%)
Nov 11, 2014 0.4980 0.5190 0.4980 0.5100 141,050 +0.01(+2.41%)
Nov 10, 2014 0.5100 0.5300 0.4980 0.4980 265,725 -0.03(-6.02%)
Nov 07, 2014 0.4900 0.5400 0.4900 0.5299 352,739 +0.03(+5.98%)
Nov 06, 2014 0.4600 0.5097 0.4600 0.5000 183,776 +0.04(+9.89%)
Nov 05, 2014 0.4800 0.4800 0.4440 0.4550 408,837 -0.03(-7.12%)
Nov 04, 2014 0.4900 0.5200 0.4626 0.4899 339,159 +0.00(+1.01%)
Nov 03, 2014 0.5228 0.5228 0.4605 0.4850 282,841 +0.01(+1.04%)
Oct 31, 2014 0.4620 0.5000 0.4443 0.4800 394,487 -0.00(-0.95%)
Oct 30, 2014 0.5050 0.5092 0.4740 0.4846 280,689 -0.03(-5.90%)
Oct 29, 2014 0.5200 0.5270 0.4981 0.5150 197,015 -0.01(-2.78%)
Oct 28, 2014 0.5000 0.5299 0.5000 0.5297 219,230 +0.01(+2.04%)
Oct 27, 2014 0.5007 0.5191 0.5100 0.5191 152,902 +0.01(+1.78%)
Oct 24, 2014 0.5000 0.5300 0.4999 0.5100 216,755 +0.01(+2.00%)
Oct 23, 2014 0.5050 0.5166 0.4860 0.5000 302,999 -0.01(-1.96%)
Oct 22, 2014 0.5050 0.5100 449,307 -0.04(-7.27%)
Oct 21, 2014 0.5200 0.5700 0.5120 0.5500 230,609 +0.01(+1.20%)
Oct 20, 2014 0.5400 0.5557 0.5160 0.5435 172,956 -0.01(-1.18%)
Oct 17, 2014 0.6100 0.6200 0.5212 0.5500 411,535 -0.05(-8.35%)
Oct 16, 2014 0.6000 0.6100 0.5900 0.6001 75,474 -0.01(-1.61%)
Oct 15, 2014 0.5900 0.6100 0.5741 0.6099 317,551 +0.01(+1.57%)
Oct 14, 2014 0.6150 0.6200 0.5900 0.6005 152,330 +0.00(+0.08%)
Oct 13, 2014 0.6000 0.6300 0.5800 0.6000 148,779 +0.00(+0.00%)
Oct 10, 2014 0.6000 0.6150 0.5700 0.6000 171,848 -0.00(-0.71%)
Oct 09, 2014 0.6600 0.6600 0.5800 0.6043 202,200 -0.03(-4.83%)
Oct 08, 2014 0.6000 0.6350 0.5700 0.6350 215,496 +0.05(+8.55%)
Oct 07, 2014 0.6000 0.6200 0.5850 0.5850 93,637 -0.02(-4.08%)
Oct 06, 2014 0.6100 0.6215 0.5700 0.6099 292,629 +0.02(+3.87%)
Oct 03, 2014 0.6350 0.6403 0.5857 0.5872 331,340 -0.05(-7.53%)
Oct 02, 2014 0.6600 0.6800 0.6215 0.6350 263,665 -0.03(-4.37%)
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