Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2019 1.100 1.150 1.080 1.130 674,179 +0.06(+5.61%)
Jan 30, 2019 1.030 1.070 0.9900 1.070 515,032 +0.06(+6.01%)
Jan 29, 2019 1.020 1.040 0.9800 1.009 587,491 +0.03(+3.01%)
Jan 28, 2019 0.9500 0.9884 0.9500 0.9798 165,615 +0.03(+3.14%)
Jan 25, 2019 0.9400 0.9500 0.9100 0.9500 246,300 +0.05(+5.56%)
Jan 24, 2019 0.9242 0.9280 0.8600 0.9000 292,842 -0.03(-3.18%)
Jan 23, 2019 0.9350 0.9395 0.9200 0.9296 80,151 -0.02(-1.65%)
Jan 22, 2019 0.9300 0.9600 0.9270 0.9452 139,123 +0.01(+0.55%)
Jan 18, 2019 0.9700 0.9700 0.9300 0.9400 374,000 -0.03(-3.14%)
Jan 17, 2019 0.9800 0.9800 0.9570 0.9705 226,823 -0.01(-0.67%)
Jan 16, 2019 1.010 1.010 0.9699 0.9770 174,213 -0.02(-2.30%)
Jan 15, 2019 1.020 1.020 1.000 1.000 229,697 -0.02(-1.96%)
Jan 14, 2019 1.030 1.040 1.000 1.020 213,501 -0.03(-2.86%)
Jan 11, 2019 1.060 1.060 1.020 1.050 110,200 +0.02(+1.94%)
Jan 10, 2019 1.030 1.060 1.030 1.030 138,917 -0.03(-2.83%)
Jan 09, 2019 1.050 1.070 1.040 1.060 199,484 +0.02(+1.92%)
Jan 08, 2019 0.9720 1.040 0.9720 1.040 132,603 +0.05(+5.05%)
Jan 07, 2019 1.020 1.060 0.9548 0.9900 215,719 -0.02(-1.98%)
Jan 04, 2019 1.000 1.040 0.9400 1.010 242,800 +0.01(+1.07%)
Jan 03, 2019 0.9600 1.020 0.9499 0.9993 155,140 +0.04(+4.12%)
Jan 02, 2019 0.9399 0.9599 0.9301 0.9598 196,012 +0.02(+2.11%)
Dec 31, 2018 0.9300 0.9500 0.9000 0.9400 156,700 +0.01(+1.08%)
Dec 28, 2018 0.9000 0.9400 0.9000 0.9300 128,300 +0.03(+3.33%)
Dec 27, 2018 0.8900 0.9354 0.8800 0.9000 173,913 +0.01(+1.65%)
Dec 26, 2018 0.9000 0.9700 0.8852 0.8854 301,155 -0.00(-0.52%)
Dec 24, 2018 0.8800 0.8900 0.8500 0.8900 175,000 +0.07(+8.54%)
Dec 21, 2018 0.9100 0.9100 0.8200 0.8200 169,200 -0.10(-11.03%)
Dec 20, 2018 0.9600 0.9640 0.9000 0.9217 230,636 -0.03(-3.39%)
Dec 19, 2018 0.8925 0.9588 0.8649 0.9540 503,480 +0.06(+6.60%)
Dec 18, 2018 0.8500 0.8950 0.8309 0.8949 235,150 +0.06(+7.82%)
Dec 17, 2018 0.8300 0.8300 0.7900 0.8300 210,186 +0.04(+5.06%)
Dec 14, 2018 0.8100 0.8150 0.7800 0.7900 217,700 -0.01(-1.68%)
Dec 13, 2018 0.8300 0.8300 0.7800 0.8035 88,241 -0.02(-2.44%)
Dec 12, 2018 0.7950 0.8274 0.7947 0.8236 155,499 +0.04(+5.43%)
Dec 11, 2018 0.7998 0.8000 0.7811 0.7812 134,136 +0.00(+0.48%)
Dec 10, 2018 0.7700 0.7780 0.7510 0.7775 96,632 +0.01(+0.97%)
Dec 07, 2018 0.7700 0.7800 0.7600 0.7700 131,200 -0.01(-0.67%)
Dec 06, 2018 0.7820 0.7945 0.7700 0.7752 168,510 -0.01(-1.25%)
Dec 04, 2018 0.7600 0.8000 0.7600 0.7850 133,900 +0.02(+1.95%)
Dec 03, 2018 0.7800 0.7945 0.7630 0.7700 191,621 -0.01(-1.28%)
Nov 30, 2018 0.7700 0.7800 0.7600 0.7800 93,400 +0.02(+3.17%)
Nov 29, 2018 0.7600 0.7601 0.7403 0.7560 83,464 -0.00(-0.53%)
Nov 28, 2018 0.7795 0.7795 0.7395 0.7600 166,495 +0.00(+0.34%)
Nov 27, 2018 0.7700 0.7773 0.7415 0.7574 102,228 -0.01(-1.30%)
Nov 26, 2018 0.7550 0.8049 0.7500 0.7674 159,386 +0.01(+0.97%)
Nov 23, 2018 0.7600 0.7900 0.7600 0.7600 56,200 -0.02(-2.55%)
Nov 21, 2018 0.7799 0.7799 0.7799 0 +0.04(+5.11%)
Nov 20, 2018 0.7640 0.7905 0.7405 0.7420 146,563 -0.04(-4.97%)
Nov 19, 2018 0.7900 0.8118 0.7656 0.7808 73,075 -0.02(-2.40%)
Nov 16, 2018 0.8500 0.8600 0.7900 0.8000 173,800 -0.02(-2.12%)
Nov 15, 2018 0.8000 0.8596 0.7900 0.8173 121,340 +0.02(+2.16%)
Nov 14, 2018 0.6900 0.8800 0.6900 0.8000 539,127 +0.12(+18.43%)
Nov 13, 2018 0.7400 0.7400 0.6755 0.6755 387,233 -0.07(-9.50%)
Nov 12, 2018 0.8250 0.8400 0.7230 0.7464 484,226 -0.10(-12.19%)
Nov 09, 2018 0.8600 0.8700 0.8250 0.8500 101,500 -0.03(-3.38%)
Nov 08, 2018 0.8700 0.8970 0.8569 0.8797 170,344 +0.00(+0.34%)
Nov 07, 2018 0.9146 0.9600 0.8767 0.8767 160,251 -0.06(-6.73%)
Nov 06, 2018 0.9500 0.9500 0.9300 0.9400 61,820 -0.01(-1.05%)
Nov 05, 2018 0.9400 0.9801 0.9174 0.9500 228,845 +0.00(+0.00%)
Nov 02, 2018 1.000 1.020 0.9450 0.9500 110,300 -0.02(-1.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.