ALEXCO RESOURCE CORP. (NY: AXU)
0.4319 USD  +0.0164 (+3.95%)
Official Closing Price  /  Updated: 6:40 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 0.4200 0.4335 0.4155 0.4319 98,193 +0.02(+3.95%)
Feb 27, 2015 0.4387 0.4500 0.4155 0.4155 208,499 -0.02(-4.04%)
Feb 26, 2015 0.4500 0.4600 0.4305 0.4330 283,550 -0.01(-2.04%)
Feb 25, 2015 0.4650 0.4750 0.4420 0.4420 136,556 -0.02(-4.95%)
Feb 24, 2015 0.4600 0.4700 0.4549 0.4650 85,941 +0.01(+2.02%)
Feb 23, 2015 0.4700 0.4793 0.4558 0.4558 162,123 -0.02(-5.02%)
Feb 20, 2015 0.4800 0.4900 0.4700 0.4799 96,623 -0.00(-0.02%)
Feb 19, 2015 0.4950 0.4950 0.4800 0.4800 161,165 -0.01(-1.03%)
Feb 18, 2015 0.4770 0.4900 0.4700 0.4850 195,399 +0.01(+2.65%)
Feb 17, 2015 0.4600 0.4800 0.4550 0.4725 230,948 +0.01(+1.33%)
Feb 13, 2015 0.4663 0.4663 0.4663 0 -0.00(-0.79%)
Feb 12, 2015 0.4790 0.4790 0.4462 0.4700 517,271 -0.01(-1.88%)
Feb 11, 2015 0.5100 0.5100 0.4700 0.4790 283,966 -0.02(-3.23%)
Feb 10, 2015 0.5100 0.5100 0.4800 0.4950 264,219 -0.01(-2.44%)
Feb 09, 2015 0.5025 0.5400 0.5000 0.5074 136,247 -0.00(-0.45%)
Feb 06, 2015 0.5300 0.5400 0.4982 0.5097 210,126 -0.04(-7.33%)
Feb 05, 2015 0.5200 0.5500 0.5100 0.5500 176,936 +0.03(+5.77%)
Feb 04, 2015 0.5197 0.5200 0.4900 0.5200 333,816 +0.00(+0.00%)
Feb 03, 2015 0.5150 0.5200 0.5087 0.5200 87,595 -0.01(-0.95%)
Feb 02, 2015 0.5250 0.5300 0.5018 0.5250 287,670 -0.01(-0.94%)
Jan 30, 2015 0.5300 0.5353 0.4900 0.5300 302,028 -0.02(-3.64%)
Jan 29, 2015 0.5400 0.5500 0.5100 0.5500 239,627 -0.01(-1.11%)
Jan 28, 2015 0.5950 0.5950 0.5549 0.5562 297,639 -0.03(-5.71%)
Jan 27, 2015 0.5855 0.6106 0.5800 0.5899 240,987 +0.01(+2.54%)
Jan 26, 2015 0.6000 0.6100 0.5620 0.5753 155,356 -0.04(-6.77%)
Jan 23, 2015 0.6175 0.6255 0.6000 0.6171 220,713 -0.01(-1.53%)
Jan 22, 2015 0.6300 0.6450 0.6033 0.6267 257,283 -0.01(-2.08%)
Jan 21, 2015 0.6354 0.6783 0.6000 0.6400 570,735 +0.02(+3.29%)
Jan 20, 2015 0.5500 0.6220 0.5300 0.6196 1,340,601 +0.07(+12.65%)
Jan 16, 2015 0.5100 0.5500 0.4900 0.5500 414,466 +0.03(+6.71%)
Jan 15, 2015 0.4777 0.5154 333,618 +0.03(+5.21%)
Jan 14, 2015 0.5325 0.5325 0.4801 0.4899 420,090 -0.02(-3.94%)
Jan 13, 2015 0.5100 292,674 -0.03(-5.90%)
Jan 12, 2015 0.5600 0.5600 0.5300 0.5420 293,975 -0.01(-1.45%)
Jan 09, 2015 0.5500 0.5500 0.5300 0.5500 75,527 +0.00(+0.00%)
Jan 08, 2015 0.5500 0.5600 0.5300 0.5500 106,535 -0.00(-0.45%)
Jan 07, 2015 0.5600 0.5600 0.5100 0.5525 193,644 +0.00(+0.45%)
Jan 06, 2015 0.5550 0.5798 0.5200 0.5500 500,485 -0.00(-0.54%)
Jan 05, 2015 0.5400 0.5533 0.5320 0.5530 144,024 +0.01(+2.41%)
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