Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jun 30, 2008 3.340 3.350 3.200 3.290 26,687 -0.01(-0.30%)
Jun 27, 2008 3.230 3.300 3.210 3.300 40,663 +0.08(+2.48%)
Jun 26, 2008 3.190 3.270 3.180 3.220 44,950 +0.06(+1.90%)
Jun 25, 2008 3.380 3.380 3.160 3.160 33,400 -0.16(-4.82%)
Jun 24, 2008 3.350 3.350 3.250 3.320 23,200 -0.02(-0.60%)
Jun 23, 2008 3.330 3.346 3.280 3.340 40,277 +0.03(+0.91%)
Jun 20, 2008 3.140 3.340 3.090 3.310 47,930 +0.17(+5.41%)
Jun 19, 2008 3.200 3.220 3.120 3.140 46,040 -0.03(-0.95%)
Jun 18, 2008 3.260 3.299 3.170 3.170 18,008 -0.12(-3.65%)
Jun 17, 2008 3.280 3.330 3.280 3.290 10,151 +0.02(+0.61%)
Jun 16, 2008 3.350 3.430 3.260 3.270 54,536 -0.13(-3.82%)
Jun 13, 2008 3.430 3.430 3.340 3.400 37,670 -0.06(-1.73%)
Jun 12, 2008 3.510 3.510 3.410 3.460 46,900 -0.05(-1.42%)
Jun 11, 2008 3.560 3.610 3.510 3.510 24,344 -0.04(-1.13%)
Jun 10, 2008 3.500 3.570 3.500 3.550 221,892 +0.05(+1.43%)
Jun 09, 2008 3.550 3.550 3.500 3.500 40,475 -0.02(-0.57%)
Jun 06, 2008 3.530 3.550 3.500 3.520 48,666 +0.02(+0.57%)
Jun 05, 2008 3.510 3.590 3.480 3.500 35,103 -0.05(-1.41%)
Jun 04, 2008 3.560 3.600 3.510 3.550 17,945 -0.01(-0.28%)
Jun 03, 2008 3.600 3.640 3.560 3.560 18,077 -0.04(-0.97%)
Jun 02, 2008 3.650 3.670 3.580 3.595 31,234 -0.06(-1.78%)
May 30, 2008 3.770 3.770 3.600 3.660 30,115 +0.08(+2.23%)
May 29, 2008 3.790 3.790 3.560 3.580 74,030 -0.21(-5.54%)
May 28, 2008 3.710 3.800 3.710 3.790 27,800 +0.04(+1.07%)
May 27, 2008 3.940 3.940 3.750 3.750 37,627 -0.10(-2.60%)
May 26, 2008 3.970 3.970 3.770 3.850 0 +0.00(+0.00%)
May 23, 2008 3.970 3.970 3.770 3.850 44,700 +0.00(+0.00%)
May 22, 2008 3.880 3.930 3.820 3.850 31,700 -0.07(-1.79%)
May 21, 2008 3.890 3.940 3.810 3.920 46,060 +0.04(+1.03%)
May 20, 2008 3.895 3.910 3.820 3.880 51,677 -0.04(-1.02%)
May 19, 2008 4.140 4.140 3.840 3.920 40,245 +0.11(+2.89%)
May 16, 2008 3.820 3.880 3.800 3.810 40,680 -0.08(-2.06%)
May 15, 2008 3.850 3.890 3.850 3.890 28,902 +0.04(+1.04%)
May 14, 2008 3.850 3.885 3.810 3.850 16,625 +0.01(+0.26%)
May 13, 2008 3.920 3.920 3.810 3.840 29,015 -0.04(-1.03%)
May 12, 2008 3.890 3.890 3.800 3.880 30,580 +0.03(+0.73%)
May 09, 2008 3.790 3.860 3.760 3.852 15,500 +0.04(+1.10%)
May 08, 2008 3.890 3.900 3.800 3.810 41,529 -0.12(-3.05%)
May 07, 2008 3.950 3.970 3.910 3.930 18,530 -0.02(-0.51%)
May 06, 2008 4.000 4.020 3.890 3.950 23,904 -0.04(-1.00%)
May 05, 2008 4.000 4.050 3.990 3.990 16,955 -0.05(-1.24%)
May 02, 2008 4.020 4.270 4.020 4.040 41,906 +0.04(+1.00%)
May 01, 2008 4.040 4.040 3.830 4.000 51,756 +0.00(+0.00%)
Apr 30, 2008 3.850 4.000 3.850 4.000 112,647 +0.11(+2.83%)
Apr 29, 2008 3.900 3.989 3.830 3.890 31,976 -0.06(-1.52%)
Apr 28, 2008 4.000 4.000 3.940 3.950 12,860 -0.02(-0.50%)
Apr 25, 2008 3.950 4.030 3.940 3.970 17,200 +0.03(+0.76%)
Apr 24, 2008 4.050 4.052 3.850 3.940 71,679 -0.11(-2.72%)
Apr 23, 2008 4.170 4.170 4.020 4.050 30,667 -0.12(-2.88%)
Apr 22, 2008 4.260 4.310 4.110 4.170 27,885 -0.16(-3.70%)
Apr 21, 2008 4.500 4.500 4.200 4.330 52,861 -0.07(-1.59%)
Apr 18, 2008 4.380 4.400 4.220 4.400 38,400 +0.10(+2.33%)
Apr 17, 2008 4.300 4.350 4.220 4.300 84,868 +0.00(+0.00%)
Apr 16, 2008 4.290 4.300 4.100 4.300 40,280 +0.17(+4.12%)
Apr 15, 2008 4.150 4.250 4.020 4.130 39,900 +0.04(+0.98%)
Apr 14, 2008 4.350 4.350 4.050 4.090 45,473 -0.21(-4.88%)
Apr 11, 2008 4.350 4.420 4.240 4.300 30,135 -0.04(-0.92%)
Apr 10, 2008 4.380 4.400 4.280 4.340 18,840 +0.01(+0.23%)
Apr 09, 2008 4.430 4.430 4.260 4.330 16,000 -0.06(-1.37%)
Apr 08, 2008 4.350 4.400 4.310 4.390 45,425 -0.03(-0.68%)
Apr 07, 2008 4.350 4.500 4.300 4.420 45,380 +0.12(+2.79%)
Apr 04, 2008 4.290 4.340 4.250 4.300 27,100 +0.00(+0.00%)
Apr 03, 2008 4.150 4.300 4.150 4.300 44,400 +0.10(+2.38%)
Apr 02, 2008 4.100 4.220 4.090 4.200 25,200 +0.12(+2.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.