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 (%)
Aug 31, 2016 1.750 1.790 1.620 1.680 991,288 -0.10(-5.62%)
Aug 30, 2016 1.910 1.920 1.720 1.780 565,572 -0.13(-6.81%)
Aug 29, 2016 1.870 1.940 1.800 1.910 484,343 +0.04(+2.14%)
Aug 26, 2016 1.930 2.040 1.820 1.870 1,408,015 +0.02(+1.08%)
Aug 25, 2016 1.740 1.910 1.740 1.850 722,969 +0.08(+4.52%)
Aug 24, 2016 1.900 1.915 1.750 1.770 1,252,350 -0.18(-9.23%)
Aug 23, 2016 1.990 2.020 1.900 1.950 451,356 -0.02(-1.02%)
Aug 22, 2016 1.910 2.000 1.830 1.970 1,051,315 +0.03(+1.55%)
Aug 19, 2016 2.060 2.060 1.880 1.940 1,653,003 -0.21(-9.77%)
Aug 18, 2016 2.210 2.210 2.120 2.150 672,431 -0.02(-0.92%)
Aug 17, 2016 2.260 2.360 2.050 2.170 1,228,042 -0.13(-5.65%)
Aug 16, 2016 2.460 2.460 2.270 2.300 801,125 -0.08(-3.36%)
Aug 15, 2016 2.240 2.380 2.220 2.380 797,858 +0.16(+7.21%)
Aug 12, 2016 2.370 2.430 2.190 2.220 809,958 -0.06(-2.63%)
Aug 11, 2016 2.370 2.540 2.260 2.280 1,307,275 -0.07(-2.98%)
Aug 10, 2016 2.370 2.440 2.310 2.350 672,818 +0.09(+3.98%)
Aug 09, 2016 2.300 2.450 2.250 2.260 935,491 -0.04(-1.74%)
Aug 08, 2016 2.140 2.300 2.064 2.300 901,123 +0.16(+7.48%)
Aug 05, 2016 2.010 2.140 1.920 2.140 842,088 +0.00(+0.00%)
Aug 04, 2016 2.080 2.155 2.070 2.140 622,258 +0.10(+4.90%)
Aug 03, 2016 2.140 2.150 2.010 2.040 686,927 -0.09(-4.23%)
Aug 02, 2016 2.000 2.200 1.990 2.130 1,314,888 +0.17(+8.67%)
Aug 01, 2016 1.910 1.970 1.860 1.960 583,833 +0.05(+2.62%)
Jul 29, 2016 1.910 1.930 1.854 1.910 559,824 +0.08(+4.37%)
Jul 28, 2016 1.900 1.960 1.810 1.830 1,152,113 +0.01(+0.55%)
Jul 27, 2016 1.760 1.820 1.700 1.820 755,724 +0.14(+8.33%)
Jul 26, 2016 1.630 1.729 1.617 1.680 510,803 +0.08(+5.00%)
Jul 25, 2016 1.590 1.649 1.520 1.600 614,569 -0.03(-1.84%)
Jul 22, 2016 1.670 1.720 1.610 1.630 524,635 -0.07(-4.12%)
Jul 21, 2016 1.630 1.770 1.600 1.700 655,497 +0.07(+4.29%)
Jul 20, 2016 1.650 1.690 1.560 1.630 1,123,516 -0.12(-6.86%)
Jul 19, 2016 1.880 1.880 1.680 1.750 877,964 -0.15(-7.89%)
Jul 18, 2016 1.920 1.920 1.860 1.900 392,014 -0.02(-1.04%)
Jul 15, 2016 1.990 2.020 1.880 1.920 577,596 -0.08(-4.00%)
Jul 14, 2016 1.970 2.070 1.910 2.000 751,369 -0.04(-1.96%)
Jul 13, 2016 1.930 2.050 1.880 2.040 779,458 +0.17(+9.09%)
Jul 12, 2016 1.970 1.970 1.830 1.870 921,890 -0.07(-3.61%)
Jul 11, 2016 1.830 1.980 1.830 1.940 1,092,109 +0.11(+6.01%)
Jul 08, 2016 1.770 1.870 1.730 1.830 727,011 +0.10(+5.78%)
Jul 07, 2016 1.860 1.860 1.670 1.730 950,785 -0.11(-5.98%)
Jul 06, 2016 1.980 1.990 1.750 1.840 1,816,943 -0.10(-5.15%)
Jul 05, 2016 1.900 1.980 1.830 1.940 1,299,005 +0.06(+3.19%)
Jul 01, 2016 1.730 1.880 1.880 1.880 1,418,100 +0.25(+15.34%)
Jun 30, 2016 1.560 1.660 1.510 1.630 1,212,005 +0.08(+5.16%)
Jun 29, 2016 1.430 1.590 1.420 1.550 1,209,803 +0.16(+11.51%)
Jun 28, 2016 1.320 1.380 1.320 1.390 344,345 +0.04(+2.96%)
Jun 27, 2016 1.370 1.420 1.310 1.350 430,848 +0.00(+0.00%)
Jun 24, 2016 1.350 1.410 1.320 1.350 563,471 +0.08(+6.30%)
Jun 23, 2016 1.250 1.300 1.240 1.270 226,359 +0.02(+1.60%)
Jun 22, 2016 1.260 1.270 1.230 1.250 222,371 -0.01(-0.79%)
Jun 21, 2016 1.300 1.350 1.250 1.260 496,675 -0.06(-4.55%)
Jun 20, 2016 1.250 1.340 1.240 1.320 442,744 +0.11(+9.09%)
Jun 17, 2016 1.410 1.410 1.210 1.210 697,943 -0.17(-12.32%)
Jun 16, 2016 1.350 1.442 1.280 1.380 1,194,559 +0.09(+6.98%)
Jun 15, 2016 1.260 1.330 1.250 1.290 393,243 +0.04(+3.20%)
Jun 14, 2016 1.290 1.290 1.210 1.250 314,718 -0.04(-3.10%)
Jun 13, 2016 1.340 1.380 1.280 1.290 370,704 -0.01(-0.77%)
Jun 10, 2016 1.390 1.400 1.300 1.300 388,518 -0.06(-4.41%)
Jun 09, 2016 1.310 1.380 1.280 1.360 501,958 +0.05(+3.82%)
Jun 08, 2016 1.320 1.360 1.270 1.310 728,515 +0.12(+10.08%)
Jun 07, 2016 1.270 1.280 1.190 1.190 330,947 -0.08(-6.30%)
Jun 06, 2016 1.200 1.270 1.200 1.270 453,522 +0.08(+6.72%)
Jun 03, 2016 1.110 1.220 1.100 1.190 645,203 +0.13(+12.26%)
Jun 02, 2016 1.050 1.090 1.040 1.060 259,133 +0.01(+0.95%)
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.