ALEXCO RESOURCE CORP. (NY: AXU)
0.5100 USD  +0.0100 (+2.00%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.5212 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 0.6000 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%)
Oct 01, 2014 0.6799 0.6900 0.6500 0.6640 181,243 -0.01(-0.88%)
Sep 30, 2014 0.7000 0.7100 0.6508 0.6699 277,959 -0.03(-4.30%)
Sep 29, 2014 0.7300 0.7300 0.7000 0.7000 157,711 -0.03(-4.11%)
Sep 26, 2014 0.7500 0.7650 0.7250 0.7300 134,695 -0.02(-2.67%)
Sep 25, 2014 0.7600 0.7750 0.7243 0.7500 327,409 -0.02(-2.72%)
Sep 24, 2014 0.8299 0.8499 0.7700 0.7710 173,281 -0.06(-7.10%)
Sep 23, 2014 0.8500 0.8600 0.7500 0.8299 256,765 -0.02(-2.35%)
Sep 22, 2014 0.9000 0.9041 0.8400 0.8499 267,496 -0.04(-4.55%)
Sep 19, 2014 0.9000 0.9100 0.8860 0.8904 209,358 -0.01(-1.07%)
Sep 18, 2014 0.9020 0.9140 0.8960 0.9000 163,926 -0.01(-1.10%)
Sep 17, 2014 0.9312 0.9403 0.9100 0.9100 87,296 -0.03(-3.22%)
Sep 16, 2014 0.9500 0.9600 0.9116 0.9403 138,287 +0.00(+0.03%)
Sep 15, 2014 0.9100 0.9400 0.9000 0.9400 123,376 +0.04(+3.88%)
Sep 12, 2014 0.9100 0.9300 0.8860 0.9049 279,199 +0.00(+0.53%)
Sep 11, 2014 0.8917 0.9199 0.8901 0.9001 127,845 -0.00(-0.06%)
Sep 10, 2014 0.8860 0.9100 0.8860 0.9006 266,654 +0.01(+1.18%)
Sep 09, 2014 0.9017 0.9216 0.8900 0.8901 223,192 -0.02(-2.06%)
Sep 08, 2014 0.9295 0.8996 0.9088 241,339 -0.02(-1.75%)
Sep 05, 2014 0.9272 0.9395 0.9050 0.9250 393,155 -0.01(-0.55%)
Sep 04, 2014 0.9600 0.9320 0.9301 160,935 -0.02(-2.13%)
Sep 03, 2014 0.9900 0.9900 0.9900 0.9503 87,794 -0.01(-1.01%)
Sep 02, 2014 0.9800 0.9800 0.9360 0.9600 262,199 -0.03(-3.03%)
Aug 29, 2014 0.9900 0.9900 0.9900 0 +0.01(+1.01%)
Aug 28, 2014 0.9850 0.9900 0.9700 0.9801 149,462 +0.01(+1.04%)
Aug 27, 2014 0.9710 0.9900 0.9700 0.9700 126,124 -0.01(-1.02%)
Aug 26, 2014 0.9900 0.9900 0.9707 0.9800 88,224 +0.01(+1.03%)
Aug 25, 2014 0.9950 0.9950 0.9650 0.9700 324,553 -0.02(-2.08%)
Aug 22, 2014 1.010 1.010 1.010 0.9906 137,393 -0.01(-0.94%)
Aug 21, 2014 1.000 1.020 1.000 1.000 158,315 -0.01(-0.99%)
Aug 20, 2014 1.040 1.040 0.9974 1.010 165,841 -0.02(-1.94%)
Aug 19, 2014 1.040 1.010 1.030 381,924 +0.01(+0.98%)
Aug 18, 2014 0.9800 1.070 0.9700 1.020 525,083 +0.03(+2.52%)
Aug 15, 2014 0.9600 1.000 0.9570 0.9949 203,208 +0.04(+3.65%)
Aug 14, 2014 0.9800 0.9800 0.9570 0.9599 286,501 -0.02(-1.55%)
Aug 13, 2014 1.000 0.9750 0.9750 230,360 -0.02(-1.52%)
Aug 12, 2014 0.9900 1.009 0.9708 0.9900 344,024 +0.00(+0.00%)
Aug 11, 2014 0.9900 1.000 0.9556 0.9900 366,133 +0.02(+2.29%)
Aug 08, 2014 1.000 1.008 0.9550 0.9678 421,996 -0.01(-1.27%)
Aug 07, 2014 1.000 1.050 0.9800 0.9802 343,403 -0.04(-3.90%)
Aug 06, 2014 1.020 1.030 1.000 1.020 332,831 +0.04(+3.73%)
Aug 05, 2014 1.030 1.038 0.9528 0.9833 587,605 -0.05(-4.53%)
Aug 04, 2014 1.040 1.050 1.020 1.030 383,722 +0.00(+0.00%)
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