Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 29, 2016 1.220 1.300 1.210 1.260 969,375 +0.06(+5.00%)
Apr 28, 2016 1.120 1.200 1.100 1.200 758,103 +0.08(+7.14%)
Apr 27, 2016 1.200 1.210 0.9900 1.120 2,193,720 -0.05(-4.27%)
Apr 26, 2016 1.110 1.180 1.110 1.170 552,896 +0.07(+6.36%)
Apr 25, 2016 1.100 1.180 1.100 1.100 475,552 -0.01(-0.90%)
Apr 22, 2016 1.170 1.195 1.107 1.110 926,935 +0.00(+0.00%)
Apr 21, 2016 1.210 1.240 1.090 1.110 709,661 -0.03(-2.63%)
Apr 20, 2016 1.200 1.280 1.130 1.140 1,137,419 -0.04(-3.39%)
Apr 19, 2016 1.190 1.220 1.160 1.180 945,814 +0.09(+8.26%)
Apr 18, 2016 1.060 1.090 1.050 1.090 663,209 +0.05(+4.31%)
Apr 15, 2016 1.020 1.060 1.000 1.045 333,397 +0.03(+3.47%)
Apr 14, 2016 1.030 1.040 0.9724 1.010 274,784 -0.02(-1.94%)
Apr 13, 2016 1.070 1.070 1.011 1.030 564,338 -0.05(-4.63%)
Apr 12, 2016 1.110 1.120 1.060 1.080 456,271 +0.00(+0.00%)
Apr 11, 2016 1.140 1.230 1.070 1.080 1,078,515 +0.00(+0.00%)
Apr 08, 2016 1.000 1.090 0.9600 1.080 608,314 +0.13(+13.67%)
Apr 07, 2016 0.9320 0.9785 0.9300 0.9501 346,926 +0.04(+4.18%)
Apr 06, 2016 0.9100 0.9477 0.8700 0.9120 635,365 -0.01(-0.86%)
Apr 05, 2016 1.000 1.000 0.9079 0.9199 305,810 -0.06(-6.13%)
Apr 04, 2016 0.9400 0.9984 0.9400 0.9800 253,606 +0.02(+2.08%)
Apr 01, 2016 0.9400 0.9900 0.9100 0.9600 251,235 -0.01(-0.52%)
Mar 31, 2016 1.040 1.060 0.9592 0.9650 230,612 -0.05(-4.46%)
Mar 30, 2016 1.060 1.100 1.000 1.010 312,690 -0.04(-3.81%)
Mar 29, 2016 0.9900 1.050 0.9400 1.050 385,040 +0.05(+5.00%)
Mar 28, 2016 0.9800 1.110 0.9600 1.000 541,656 -0.01(-0.99%)
Mar 24, 2016 1.020 1.010 1.010 1.010 657,100 -0.03(-2.88%)
Mar 23, 2016 1.040 1.060 1.010 1.040 799,394 -0.05(-4.59%)
Mar 22, 2016 1.080 1.170 1.030 1.090 1,397,951 +0.09(+9.00%)
Mar 21, 2016 0.8598 1.000 0.8498 1.000 774,592 +0.14(+16.28%)
Mar 18, 2016 0.8300 0.8600 0.8013 0.8600 238,472 +0.03(+3.61%)
Mar 17, 2016 0.7600 0.8590 0.7600 0.8300 611,351 +0.08(+10.67%)
Mar 16, 2016 0.6910 0.7699 0.6899 0.7500 273,723 +0.06(+7.91%)
Mar 15, 2016 0.7284 0.7383 0.6700 0.6950 135,667 -0.05(-6.08%)
Mar 14, 2016 0.7500 0.8000 0.7078 0.7400 153,662 -0.02(-2.00%)
Mar 11, 2016 0.7705 0.7790 0.7346 0.7551 234,083 -0.01(-1.56%)
Mar 10, 2016 0.7400 0.7799 0.7300 0.7671 264,227 +0.03(+3.66%)
Mar 09, 2016 0.7499 0.7581 0.7000 0.7400 225,032 -0.02(-2.76%)
Mar 08, 2016 0.7589 0.8000 0.7419 0.7610 279,810 +0.01(+0.79%)
Mar 07, 2016 0.7200 0.7600 0.6900 0.7550 572,878 +0.06(+7.86%)
Mar 04, 2016 0.7300 0.7750 0.7000 0.7000 441,560 -0.03(-4.50%)
Mar 03, 2016 0.6900 0.7400 0.6700 0.7330 203,914 +0.05(+6.57%)
Mar 02, 2016 0.6700 0.6878 0.6420 0.6878 199,694 +0.02(+2.66%)
Mar 01, 2016 0.7100 0.7100 0.6383 0.6700 171,119 -0.05(-6.94%)
Feb 29, 2016 0.6901 0.7400 0.6800 0.7200 318,196 +0.02(+3.03%)
Feb 26, 2016 0.7300 0.7400 0.6930 0.6988 264,826 -0.04(-5.55%)
Feb 25, 2016 0.7400 0.7400 0.7118 0.7399 164,166 +0.01(+1.36%)
Feb 24, 2016 0.7100 0.7500 0.7100 0.7300 404,161 +0.04(+5.80%)
Feb 23, 2016 0.6800 0.7200 0.6600 0.6900 220,627 +0.01(+0.97%)
Feb 22, 2016 0.7100 0.7300 0.6200 0.6834 418,367 -0.07(-9.51%)
Feb 19, 2016 0.7995 0.8201 0.7516 0.7552 529,399 -0.02(-3.12%)
Feb 18, 2016 0.7000 0.8300 0.6654 0.7795 676,148 +0.07(+10.63%)
Feb 17, 2016 0.6500 0.7300 0.6400 0.7046 509,940 +0.06(+9.82%)
Feb 16, 2016 0.6300 0.6600 0.6000 0.6416 549,371 -0.03(-4.24%)
Feb 12, 2016 0.5900 0.6700 0.6700 0.6700 555,600 +0.08(+13.56%)
Feb 11, 2016 0.5500 0.6000 0.5360 0.5900 532,273 +0.08(+15.96%)
Feb 10, 2016 0.4800 0.5179 0.4650 0.5088 233,762 +0.03(+6.00%)
Feb 09, 2016 0.4972 0.5224 0.4750 0.4800 313,722 -0.01(-1.70%)
Feb 08, 2016 0.4700 0.5399 0.4700 0.4883 444,817 +0.03(+6.15%)
Feb 05, 2016 0.4250 0.4600 0.4100 0.4600 305,871 +0.03(+7.00%)
Feb 04, 2016 0.4050 0.4377 0.4050 0.4299 362,883 +0.04(+10.20%)
Feb 03, 2016 0.3810 0.3997 0.3700 0.3901 205,846 +0.02(+6.44%)
Feb 02, 2016 0.3799 0.3999 0.3665 0.3665 67,863 -0.03(-7.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.