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

- Apartments

Recent Quotes

My Watchlist

Indicators

Alexco Resource Corp (NY: AXU )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	1.760	1.800	1.730	1.780	488,500	+0.03(+1.71%)
Aug 30, 2021	1.790	1.840	1.710	1.750	716,885	-0.02(-1.13%)
Aug 27, 2021	1.660	1.800	1.630	1.770	1,019,958	+0.09(+5.36%)
Aug 26, 2021	1.730	1.750	1.660	1.680	916,074	-0.05(-2.89%)
Aug 25, 2021	1.740	1.755	1.710	1.730	661,268	-0.01(-0.57%)
Aug 24, 2021	1.850	1.850	1.720	1.740	997,968	-0.08(-4.40%)
Aug 23, 2021	1.660	1.820	1.640	1.820	1,108,006	+0.21(+13.04%)
Aug 20, 2021	1.590	1.690	1.590	1.610	1,579,589	+0.01(+0.63%)
Aug 19, 2021	1.670	1.670	1.580	1.600	1,264,109	-0.07(-4.19%)
Aug 18, 2021	1.680	1.710	1.640	1.670	1,128,254	-0.03(-1.76%)
Aug 17, 2021	1.760	1.760	1.670	1.700	1,001,360	-0.06(-3.41%)
Aug 16, 2021	1.830	1.830	1.730	1.760	1,547,739	-0.11(-5.88%)
Aug 13, 2021	1.790	1.880	1.780	1.870	978,646	+0.09(+5.06%)
Aug 12, 2021	1.850	1.880	1.710	1.780	2,138,382	-0.12(-6.32%)
Aug 11, 2021	1.870	1.920	1.840	1.900	747,647	+0.04(+2.15%)
Aug 10, 2021	1.890	1.900	1.800	1.860	727,524	-0.03(-1.59%)
Aug 09, 2021	2.000	2.010	1.850	1.890	1,577,187	-0.13(-6.44%)
Aug 06, 2021	2.080	2.080	2.010	2.020	561,718	-0.09(-4.27%)
Aug 05, 2021	2.150	2.170	2.080	2.110	330,480	+0.03(+1.44%)
Aug 04, 2021	2.150	2.195	2.070	2.080	526,979	-0.04(-1.89%)
Aug 03, 2021	2.210	2.210	2.120	2.120	790,692	-0.06(-2.75%)
Aug 02, 2021	2.220	2.230	2.173	2.180	393,549	-0.04(-1.80%)
Jul 30, 2021	2.250	2.269	2.170	2.220	499,497	-0.02(-0.89%)
Jul 29, 2021	2.310	2.310	2.210	2.240	1,097,615	+0.08(+3.70%)
Jul 28, 2021	2.070	2.160	2.060	2.160	339,814	+0.12(+5.88%)
Jul 27, 2021	2.150	2.150	2.010	2.040	485,752	-0.10(-4.67%)
Jul 26, 2021	2.050	2.180	2.050	2.140	513,051	+0.07(+3.38%)
Jul 23, 2021	2.080	2.110	2.030	2.070	364,478	-0.03(-1.43%)
Jul 22, 2021	2.180	2.185	2.080	2.100	457,699	-0.06(-2.78%)
Jul 21, 2021	2.030	2.170	2.030	2.160	468,750	+0.07(+3.35%)
Jul 20, 2021	2.000	2.100	1.990	2.090	633,166	+0.08(+3.98%)
Jul 19, 2021	2.050	2.087	2.000	2.010	934,874	-0.12(-5.63%)
Jul 16, 2021	2.210	2.220	2.110	2.130	1,049,049	-0.09(-4.05%)
Jul 15, 2021	2.270	2.270	2.180	2.220	464,290	-0.04(-1.77%)
Jul 14, 2021	2.290	2.290	2.230	2.260	588,716	+0.04(+1.80%)
Jul 13, 2021	2.200	2.278	2.190	2.220	553,732	+0.02(+0.91%)
Jul 12, 2021	2.260	2.270	2.150	2.200	1,053,381	-0.09(-3.93%)
Jul 09, 2021	2.260	2.315	2.260	2.290	765,270	+0.03(+1.33%)
Jul 08, 2021	2.360	2.397	2.250	2.260	1,617,187	-0.15(-6.22%)
Jul 07, 2021	2.430	2.460	2.360	2.410	539,517	-0.03(-1.23%)
Jul 06, 2021	2.530	2.540	2.390	2.440	798,307	-0.08(-3.17%)
Jul 02, 2021	2.590	2.590	2.440	2.520	961,127	+0.00(+0.00%)
Jul 01, 2021	2.510	2.550	2.480	2.520	360,125	+0.02(+0.80%)
Jun 30, 2021	2.480	2.540	2.450	2.500	761,082	+0.05(+2.04%)
Jun 29, 2021	2.450	2.500	2.450	2.450	642,256	-0.05(-2.00%)
Jun 28, 2021	2.550	2.560	2.460	2.500	1,124,975	-0.06(-2.34%)
Jun 25, 2021	2.680	2.680	2.550	2.560	600,535	-0.03(-1.16%)
Jun 24, 2021	2.660	2.680	2.570	2.590	811,573	-0.04(-1.52%)
Jun 23, 2021	2.610	2.680	2.600	2.630	791,574	+0.05(+1.94%)
Jun 22, 2021	2.680	2.680	2.560	2.580	584,146	-0.06(-2.27%)
Jun 21, 2021	2.650	2.670	2.540	2.640	1,118,643	+0.01(+0.38%)
Jun 18, 2021	2.770	2.770	2.630	2.630	1,889,811	-0.07(-2.59%)
Jun 17, 2021	2.710	2.750	2.640	2.700	1,371,122	-0.11(-3.91%)
Jun 16, 2021	2.800	2.890	2.790	2.810	1,026,534	+0.04(+1.44%)
Jun 15, 2021	2.800	2.820	2.700	2.770	956,831	-0.03(-1.07%)
Jun 14, 2021	2.880	2.970	2.750	2.800	2,729,547	-0.14(-4.76%)
Jun 11, 2021	2.990	2.991	2.930	2.940	708,289	-0.05(-1.67%)
Jun 10, 2021	2.910	2.990	2.880	2.990	762,745	+0.09(+3.10%)
Jun 09, 2021	2.910	2.970	2.890	2.900	795,498	+0.04(+1.40%)
Jun 08, 2021	2.960	2.966	2.830	2.860	1,587,971	-0.10(-3.38%)
Jun 07, 2021	2.920	2.980	2.910	2.960	890,172	+0.01(+0.34%)
Jun 04, 2021	2.960	2.980	2.890	2.950	975,896	+0.05(+1.72%)
Jun 03, 2021	3.020	3.058	2.890	2.900	5,777,213	-0.34(-10.49%)
Jun 02, 2021	3.190	3.260	3.150	3.240	573,599	+0.03(+0.93%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alexco Resource Corp (NY: AXU )

Historical Prices