Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.610 2.740 2.610 2.710 141,712 +0.00(+0.00%)
Nov 27, 2009 2.560 2.750 2.500 2.710 286,469 -0.08(-2.87%)
Nov 25, 2009 2.830 2.830 2.747 2.790 218,730 +0.05(+1.82%)
Nov 24, 2009 2.560 2.840 2.560 2.740 331,645 +0.12(+4.58%)
Nov 23, 2009 3.000 2.800 2.620 2.620 106,191 +0.03(+1.16%)
Nov 20, 2009 2.600 2.620 2.580 2.590 88,938 -0.04(-1.52%)
Nov 19, 2009 2.800 2.820 2.600 2.630 294,399 -0.11(-4.01%)
Nov 18, 2009 2.740 2.820 2.720 2.740 195,833 +0.07(+2.62%)
Nov 17, 2009 2.740 2.740 2.520 2.670 125,382 -0.06(-2.20%)
Nov 16, 2009 2.740 2.880 2.730 2.730 137,469 -0.01(-0.36%)
Nov 13, 2009 2.700 2.800 2.700 2.740 65,652 -0.02(-0.72%)
Nov 12, 2009 2.890 2.890 2.750 2.760 157,880 -0.08(-2.81%)
Nov 11, 2009 2.878 2.950 2.790 2.840 249,548 +0.05(+1.79%)
Nov 10, 2009 2.710 2.860 2.560 2.790 168,200 -0.04(-1.41%)
Nov 09, 2009 2.930 2.930 2.730 2.830 131,761 +0.16(+5.99%)
Nov 06, 2009 2.720 2.740 2.660 2.670 56,185 -0.03(-1.11%)
Nov 05, 2009 2.760 2.760 2.650 2.700 110,800 +0.01(+0.37%)
Nov 04, 2009 2.770 2.830 2.640 2.690 177,980 +0.01(+0.37%)
Nov 03, 2009 2.280 2.720 2.280 2.680 190,776 +0.17(+6.73%)
Nov 02, 2009 2.400 2.530 2.400 2.511 69,016 +0.03(+1.25%)
Oct 30, 2009 2.470 2.500 2.380 2.480 113,360 -0.05(-1.98%)
Oct 29, 2009 2.420 2.550 2.370 2.530 252,614 +0.17(+7.20%)
Oct 28, 2009 2.500 2.500 2.350 2.360 199,458 -0.15(-5.98%)
Oct 27, 2009 2.640 2.640 2.480 2.510 142,219 -0.09(-3.46%)
Oct 26, 2009 2.770 2.770 2.550 2.600 231,997 -0.11(-4.06%)
Oct 23, 2009 2.760 2.780 2.700 2.710 63,558 -0.03(-1.09%)
Oct 22, 2009 2.750 2.870 2.710 2.740 118,973 -0.10(-3.52%)
Oct 21, 2009 2.770 2.870 2.770 2.840 111,491 +0.02(+0.71%)
Oct 20, 2009 2.850 2.860 2.800 2.820 133,749 -0.13(-4.41%)
Oct 19, 2009 2.920 3.040 2.880 2.950 135,203 +0.04(+1.37%)
Oct 16, 2009 2.950 2.950 2.830 2.910 152,363 +0.02(+0.69%)
Oct 15, 2009 2.900 2.940 2.850 2.890 171,943 -0.04(-1.37%)
Oct 14, 2009 2.950 3.000 2.890 2.930 180,596 +0.06(+2.09%)
Oct 13, 2009 3.080 3.090 2.810 2.870 176,036 -0.19(-6.21%)
Oct 12, 2009 3.010 3.120 2.940 3.060 234,088 +0.13(+4.44%)
Oct 09, 2009 3.500 3.500 2.850 2.930 184,095 +0.03(+1.03%)
Oct 08, 2009 2.730 2.940 2.710 2.900 488,955 +0.24(+9.02%)
Oct 07, 2009 2.650 2.670 2.580 2.660 190,696 +0.03(+1.14%)
Oct 06, 2009 2.500 2.660 2.440 2.630 398,058 +0.14(+5.62%)
Oct 05, 2009 2.440 2.540 2.440 2.490 199,917 +0.07(+2.94%)
Oct 02, 2009 2.450 2.470 2.380 2.419 87,795 -0.03(-1.27%)
Oct 01, 2009 2.610 2.610 2.450 2.450 88,133 -0.15(-5.77%)
Sep 30, 2009 2.560 2.630 2.520 2.600 132,458 +0.11(+4.42%)
Sep 29, 2009 2.350 2.490 2.320 2.490 329,295 +0.10(+4.18%)
Sep 28, 2009 2.350 2.500 2.350 2.390 120,330 -0.03(-1.24%)
Sep 25, 2009 2.320 2.420 2.280 2.420 144,391 -0.02(-0.82%)
Sep 24, 2009 2.530 2.530 2.400 2.440 159,984 -0.07(-2.79%)
Sep 23, 2009 2.580 2.620 2.470 2.510 77,850 -0.05(-1.95%)
Sep 22, 2009 2.650 2.650 2.500 2.560 142,386 +0.09(+3.64%)
Sep 21, 2009 2.420 2.500 2.410 2.470 154,302 -0.11(-4.26%)
Sep 18, 2009 2.510 2.610 2.510 2.580 97,850 +0.00(+0.00%)
Sep 17, 2009 2.790 2.790 2.560 2.580 161,048 -0.12(-4.44%)
Sep 16, 2009 2.700 2.740 2.680 2.700 194,491 +0.08(+3.05%)
Sep 15, 2009 2.460 2.620 2.440 2.620 249,760 +0.16(+6.50%)
Sep 14, 2009 2.550 2.560 2.450 2.460 95,529 -0.10(-3.91%)
Sep 11, 2009 2.550 2.690 2.530 2.560 195,558 +0.02(+0.79%)
Sep 10, 2009 2.370 2.550 2.360 2.540 130,233 +0.14(+5.83%)
Sep 09, 2009 2.580 2.590 2.380 2.400 154,012 -0.21(-8.04%)
Sep 08, 2009 2.590 2.690 2.560 2.610 332,902 +0.07(+2.76%)
Sep 04, 2009 2.420 2.540 2.400 2.540 182,781 +0.09(+3.67%)
Sep 03, 2009 2.330 2.450 2.190 2.450 342,794 +0.15(+6.52%)
Sep 02, 2009 2.100 2.400 2.080 2.300 254,200 +0.23(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.