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 (%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
Dec 01, 2015 0.3500 0.3547 0.3400 0.3415 96,333 +0.01(+1.61%)
Nov 30, 2015 0.3400 0.3500 0.3350 0.3361 106,880 -0.00(-1.15%)
Nov 27, 2015 0.3600 0.3629 0.3400 0.3400 179,335 -0.02(-6.52%)
Nov 25, 2015 0.3500 0.3637 0.3637 0.3637 217,500 +0.02(+6.35%)
Nov 24, 2015 0.3623 0.3623 0.3350 0.3420 137,153 -0.01(-2.29%)
Nov 23, 2015 0.3600 0.3600 0.3500 0.3500 40,036 -0.02(-5.41%)
Nov 20, 2015 0.3680 0.3700 0.3537 0.3700 21,927 +0.01(+2.78%)
Nov 19, 2015 0.3605 0.3700 0.3600 0.3600 296,349 +0.01(+2.86%)
Nov 18, 2015 0.3400 0.3700 0.3400 0.3500 63,969 +0.01(+2.94%)
Nov 17, 2015 0.3601 0.3602 0.3353 0.3400 106,360 -0.02(-4.84%)
Nov 16, 2015 0.3750 0.3750 0.3341 0.3573 64,196 -0.01(-2.11%)
Nov 13, 2015 0.3650 0.3700 0.3500 0.3650 66,123 +0.00(+0.33%)
Nov 12, 2015 0.4000 0.4050 0.3410 0.3638 331,658 -0.04(-10.17%)
Nov 11, 2015 0.4000 0.4100 0.4000 0.4050 41,937 +0.00(+0.97%)
Nov 10, 2015 0.4120 0.4171 0.4010 0.4011 81,148 -0.01(-2.19%)
Nov 09, 2015 0.4220 0.4242 0.4100 0.4101 137,506 -0.02(-5.75%)
Nov 06, 2015 0.4491 0.4500 0.4191 0.4351 95,674 -0.02(-5.06%)
Nov 05, 2015 0.4666 0.4743 0.4420 0.4583 109,421 -0.01(-1.61%)
Nov 04, 2015 0.4870 0.4870 0.4620 0.4658 126,822 -0.02(-3.42%)
Nov 03, 2015 0.4898 0.4900 0.4700 0.4823 101,291 -0.02(-3.54%)
Nov 02, 2015 0.4870 0.5000 0.4700 0.5000 90,890 +0.02(+3.09%)
Oct 30, 2015 0.4879 0.4879 0.4703 0.4850 100,492 -0.01(-1.02%)
Oct 29, 2015 0.4900 0.5000 0.4800 0.4900 143,019 +0.00(+0.97%)
Oct 28, 2015 0.4900 0.5090 0.4800 0.4853 198,357 +0.00(+0.25%)
Oct 27, 2015 0.4833 0.5000 0.4800 0.4841 50,777 +0.00(+0.60%)
Oct 26, 2015 0.4881 0.5000 0.4800 0.4812 34,453 -0.01(-2.79%)
Oct 23, 2015 0.4900 0.5070 0.4800 0.4950 69,302 +0.02(+3.13%)
Oct 22, 2015 0.4800 0.4986 0.4650 0.4800 41,704 +0.01(+2.13%)
Oct 21, 2015 0.4697 0.4800 0.4550 0.4700 53,179 +0.00(+0.60%)
Oct 20, 2015 0.4600 0.4888 0.4400 0.4672 119,251 -0.00(-0.60%)
Oct 19, 2015 0.5000 0.5090 0.4620 0.4700 228,847 -0.03(-6.00%)
Oct 16, 2015 0.5000 0.5200 0.4970 0.5000 154,748 +0.01(+2.02%)
Oct 15, 2015 0.5102 0.5102 0.4900 0.4901 134,511 -0.01(-2.47%)
Oct 14, 2015 0.4899 0.5131 0.4890 0.5025 147,343 +0.02(+4.69%)
Oct 13, 2015 0.5000 0.5080 0.4749 0.4800 111,316 -0.03(-5.88%)
Oct 12, 2015 0.5200 0.5470 0.5100 0.5100 169,032 +0.01(+1.37%)
Oct 09, 2015 0.4850 0.5031 0.4808 0.5031 260,119 +0.03(+5.65%)
Oct 08, 2015 0.4600 0.4850 0.4600 0.4762 122,532 +0.02(+3.52%)
Oct 07, 2015 0.4800 0.4800 0.4530 0.4600 47,700 -0.01(-3.16%)
Oct 06, 2015 0.4800 0.4800 0.4500 0.4750 256,075 -0.00(-0.54%)
Oct 05, 2015 0.4500 0.4777 0.4235 0.4776 211,612 +0.04(+8.55%)
Oct 02, 2015 0.4180 0.4450 0.4180 0.4400 155,156 +0.03(+6.05%)
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.