Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Alexco Resource Corp (NY: AXU )

N/A 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 (%)
Sep 30, 2021 1.410 1.547 1.410 1.500 983,662 +0.08(+5.63%)
Sep 29, 2021 1.520 1.520 1.420 1.420 1,282,339 -0.11(-7.19%)
Sep 28, 2021 1.500 1.550 1.490 1.530 552,874 +0.01(+0.66%)
Sep 27, 2021 1.540 1.610 1.510 1.520 671,564 -0.01(-0.65%)
Sep 24, 2021 1.560 1.590 1.530 1.530 561,817 -0.05(-3.16%)
Sep 23, 2021 1.620 1.630 1.560 1.580 927,044 -0.06(-3.66%)
Sep 22, 2021 1.640 1.720 1.620 1.640 751,772 +0.01(+0.61%)
Sep 21, 2021 1.650 1.680 1.620 1.630 638,966 -0.01(-0.61%)
Sep 20, 2021 1.620 1.650 1.590 1.640 1,485,267 -0.05(-2.96%)
Sep 17, 2021 1.640 1.710 1.610 1.690 692,757 +0.03(+1.81%)
Sep 16, 2021 1.650 1.680 1.600 1.660 1,014,970 -0.05(-2.92%)
Sep 15, 2021 1.680 1.710 1.670 1.710 368,148 +0.02(+1.18%)
Sep 14, 2021 1.770 1.777 1.680 1.690 530,522 -0.04(-2.31%)
Sep 13, 2021 1.610 1.760 1.610 1.730 871,861 +0.07(+4.22%)
Sep 10, 2021 1.720 1.750 1.660 1.660 540,101 -0.07(-4.05%)
Sep 09, 2021 1.780 1.790 1.690 1.730 943,472 -0.04(-2.26%)
Sep 08, 2021 1.820 1.850 1.750 1.770 498,470 -0.08(-4.32%)
Sep 07, 2021 1.910 1.940 1.825 1.850 754,883 -0.07(-3.65%)
Sep 03, 2021 1.840 1.940 1.830 1.920 880,354 +0.10(+5.49%)
Sep 02, 2021 1.850 1.850 1.800 1.820 454,396 -0.01(-0.55%)
Sep 01, 2021 1.800 1.850 1.770 1.830 619,092 +0.05(+2.81%)
Aug 31, 2021 1.760 1.800 1.730 1.780 488,500 +0.03(+1.71%)
Aug 30, 2021 1.790 1.840 1.710 1.750 716,885 -0.02(-1.13%)
Aug 27, 2021 1.660 1.800 1.630 1.770 1,019,958 +0.09(+5.36%)
Aug 26, 2021 1.730 1.750 1.660 1.680 916,074 -0.05(-2.89%)
Aug 25, 2021 1.740 1.755 1.710 1.730 661,268 -0.01(-0.57%)
Aug 24, 2021 1.850 1.850 1.720 1.740 997,968 -0.08(-4.40%)
Aug 23, 2021 1.660 1.820 1.640 1.820 1,108,006 +0.21(+13.04%)
Aug 20, 2021 1.590 1.690 1.590 1.610 1,579,589 +0.01(+0.63%)
Aug 19, 2021 1.670 1.670 1.580 1.600 1,264,109 -0.07(-4.19%)
Aug 18, 2021 1.680 1.710 1.640 1.670 1,128,254 -0.03(-1.76%)
Aug 17, 2021 1.760 1.760 1.670 1.700 1,001,360 -0.06(-3.41%)
Aug 16, 2021 1.830 1.830 1.730 1.760 1,547,739 -0.11(-5.88%)
Aug 13, 2021 1.790 1.880 1.780 1.870 978,646 +0.09(+5.06%)
Aug 12, 2021 1.850 1.880 1.710 1.780 2,138,382 -0.12(-6.32%)
Aug 11, 2021 1.870 1.920 1.840 1.900 747,647 +0.04(+2.15%)
Aug 10, 2021 1.890 1.900 1.800 1.860 727,524 -0.03(-1.59%)
Aug 09, 2021 2.000 2.010 1.850 1.890 1,577,187 -0.13(-6.44%)
Aug 06, 2021 2.080 2.080 2.010 2.020 561,718 -0.09(-4.27%)
Aug 05, 2021 2.150 2.170 2.080 2.110 330,480 +0.03(+1.44%)
Aug 04, 2021 2.150 2.195 2.070 2.080 526,979 -0.04(-1.89%)
Aug 03, 2021 2.210 2.210 2.120 2.120 790,692 -0.06(-2.75%)
Aug 02, 2021 2.220 2.230 2.173 2.180 393,549 -0.04(-1.80%)
Jul 30, 2021 2.250 2.269 2.170 2.220 499,497 -0.02(-0.89%)
Jul 29, 2021 2.310 2.310 2.210 2.240 1,097,615 +0.08(+3.70%)
Jul 28, 2021 2.070 2.160 2.060 2.160 339,814 +0.12(+5.88%)
Jul 27, 2021 2.150 2.150 2.010 2.040 485,752 -0.10(-4.67%)
Jul 26, 2021 2.050 2.180 2.050 2.140 513,051 +0.07(+3.38%)
Jul 23, 2021 2.080 2.110 2.030 2.070 364,478 -0.03(-1.43%)
Jul 22, 2021 2.180 2.185 2.080 2.100 457,699 -0.06(-2.78%)
Jul 21, 2021 2.030 2.170 2.030 2.160 468,750 +0.07(+3.35%)
Jul 20, 2021 2.000 2.100 1.990 2.090 633,166 +0.08(+3.98%)
Jul 19, 2021 2.050 2.087 2.000 2.010 934,874 -0.12(-5.63%)
Jul 16, 2021 2.210 2.220 2.110 2.130 1,049,049 -0.09(-4.05%)
Jul 15, 2021 2.270 2.270 2.180 2.220 464,290 -0.04(-1.77%)
Jul 14, 2021 2.290 2.290 2.230 2.260 588,716 +0.04(+1.80%)
Jul 13, 2021 2.200 2.278 2.190 2.220 553,732 +0.02(+0.91%)
Jul 12, 2021 2.260 2.270 2.150 2.200 1,053,381 -0.09(-3.93%)
Jul 09, 2021 2.260 2.315 2.260 2.290 765,270 +0.03(+1.33%)
Jul 08, 2021 2.360 2.397 2.250 2.260 1,617,187 -0.15(-6.22%)
Jul 07, 2021 2.430 2.460 2.360 2.410 539,517 -0.03(-1.23%)
Jul 06, 2021 2.530 2.540 2.390 2.440 798,307 -0.08(-3.17%)
Jul 02, 2021 2.590 2.590 2.440 2.520 961,127 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.