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 )

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 (%)
Mar 31, 2020 1.240 1.310 1.180 1.220 592,846 -0.01(-0.81%)
Mar 30, 2020 1.170 1.290 1.170 1.230 993,370 -0.05(-3.91%)
Mar 27, 2020 1.400 1.400 1.200 1.280 1,306,200 -0.16(-10.80%)
Mar 26, 2020 1.500 1.600 1.370 1.435 1,262,606 -0.07(-4.97%)
Mar 25, 2020 1.310 1.600 1.240 1.510 4,041,150 +0.07(+4.86%)
Mar 24, 2020 1.540 1.580 1.390 1.440 1,790,889 +0.06(+4.35%)
Mar 23, 2020 1.360 1.440 1.250 1.380 1,889,111 -0.09(-6.12%)
Mar 20, 2020 1.300 1.620 1.190 1.470 11,324,200 +0.21(+16.67%)
Mar 19, 2020 1.060 1.270 1.040 1.260 2,147,699 +0.09(+7.69%)
Mar 18, 2020 1.180 1.240 1.052 1.170 2,262,680 -0.08(-6.40%)
Mar 17, 2020 1.000 1.270 0.9900 1.250 2,125,507 +0.27(+27.96%)
Mar 16, 2020 0.7500 1.060 0.7241 0.9769 2,855,289 +0.06(+6.08%)
Mar 13, 2020 1.090 1.100 0.8600 0.9209 1,855,000 -0.03(-3.54%)
Mar 12, 2020 0.9500 1.140 0.9000 0.9547 2,374,232 -0.32(-24.83%)
Mar 11, 2020 1.450 1.450 1.250 1.270 1,394,670 -0.17(-11.81%)
Mar 10, 2020 1.450 1.500 1.320 1.440 1,188,405 +0.01(+0.70%)
Mar 09, 2020 1.510 1.520 1.400 1.430 1,399,506 -0.19(-11.73%)
Mar 06, 2020 1.730 1.800 1.570 1.620 1,451,600 -0.13(-7.43%)
Mar 05, 2020 1.630 1.760 1.570 1.750 2,059,992 +0.17(+10.76%)
Mar 04, 2020 1.600 1.620 1.510 1.580 1,052,519 +0.01(+0.64%)
Mar 03, 2020 1.560 1.710 1.530 1.570 2,396,066 +0.03(+1.95%)
Mar 02, 2020 1.540 1.570 1.420 1.540 1,653,396 +0.05(+3.36%)
Feb 28, 2020 1.430 1.500 1.230 1.490 4,480,300 -0.17(-10.24%)
Feb 27, 2020 1.880 1.910 1.650 1.660 3,002,492 -0.22(-11.70%)
Feb 26, 2020 1.940 1.960 1.880 1.880 1,340,653 -0.09(-4.57%)
Feb 25, 2020 2.070 2.110 1.900 1.970 2,423,896 -0.16(-7.51%)
Feb 24, 2020 2.230 2.295 1.990 2.130 3,908,618 -0.06(-2.74%)
Feb 21, 2020 2.110 2.200 2.080 2.190 2,404,700 +0.14(+6.83%)
Feb 20, 2020 2.020 2.130 2.020 2.050 1,514,826 +0.01(+0.49%)
Feb 19, 2020 1.980 2.040 1.900 2.040 1,824,983 +0.17(+9.09%)
Feb 18, 2020 1.760 1.940 1.760 1.870 2,527,516 +0.12(+6.86%)
Feb 14, 2020 1.770 1.800 1.726 1.750 580,500 -0.02(-1.13%)
Feb 13, 2020 1.760 1.810 1.750 1.770 671,969 +0.03(+1.72%)
Feb 12, 2020 1.710 1.780 1.706 1.740 501,761 +0.00(+0.00%)
Feb 11, 2020 1.750 1.750 1.690 1.740 432,125 -0.01(-0.57%)
Feb 10, 2020 1.730 1.760 1.690 1.750 707,169 +0.05(+2.94%)
Feb 07, 2020 1.750 1.780 1.675 1.700 945,600 -0.03(-1.73%)
Feb 06, 2020 1.790 1.810 1.730 1.730 709,934 -0.01(-0.57%)
Feb 05, 2020 1.710 1.785 1.670 1.740 547,039 +0.03(+1.75%)
Feb 04, 2020 1.720 1.765 1.650 1.710 864,011 -0.05(-2.84%)
Feb 03, 2020 1.770 1.790 1.700 1.760 573,636 -0.02(-1.12%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
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.