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 (%)
Mar 29, 2019 1.210 1.250 1.150 1.210 518,700 -0.04(-3.20%)
Mar 28, 2019 1.270 1.300 1.250 1.250 294,210 -0.07(-5.30%)
Mar 27, 2019 1.350 1.350 1.290 1.320 233,116 -0.03(-2.22%)
Mar 26, 2019 1.360 1.360 1.320 1.350 210,976 -0.01(-0.74%)
Mar 25, 2019 1.350 1.360 1.310 1.360 332,860 +0.05(+3.82%)
Mar 22, 2019 1.300 1.350 1.290 1.310 141,200 +0.00(+0.00%)
Mar 21, 2019 1.330 1.370 1.290 1.310 248,506 -0.03(-2.24%)
Mar 20, 2019 1.270 1.360 1.250 1.340 173,488 +0.06(+4.69%)
Mar 19, 2019 1.260 1.310 1.260 1.280 222,276 +0.01(+0.79%)
Mar 18, 2019 1.350 1.350 1.250 1.270 205,443 -0.07(-5.22%)
Mar 15, 2019 1.270 1.350 1.261 1.340 337,600 +0.10(+8.06%)
Mar 14, 2019 1.300 1.330 1.230 1.240 517,897 -0.17(-12.06%)
Mar 13, 2019 1.400 1.410 1.350 1.410 395,578 +0.05(+3.68%)
Mar 12, 2019 1.370 1.370 1.320 1.360 288,989 +0.01(+0.74%)
Mar 11, 2019 1.340 1.350 1.280 1.350 312,046 +0.01(+0.75%)
Mar 08, 2019 1.250 1.340 1.250 1.340 377,700 +0.13(+10.74%)
Mar 07, 2019 1.200 1.230 1.190 1.210 169,349 -0.01(-0.82%)
Mar 06, 2019 1.190 1.220 1.180 1.220 146,223 +0.03(+2.52%)
Mar 05, 2019 1.200 1.240 1.190 1.190 303,899 -0.03(-2.46%)
Mar 04, 2019 1.230 1.240 1.149 1.220 560,423 -0.05(-3.94%)
Mar 01, 2019 1.310 1.340 1.220 1.270 584,000 -0.05(-3.79%)
Feb 28, 2019 1.340 1.340 1.290 1.320 257,351 -0.01(-0.75%)
Feb 27, 2019 1.340 1.350 1.310 1.330 186,554 +0.00(+0.00%)
Feb 26, 2019 1.320 1.340 1.290 1.330 362,980 -0.01(-0.75%)
Feb 25, 2019 1.320 1.380 1.320 1.340 363,145 +0.03(+2.29%)
Feb 22, 2019 1.350 1.360 1.300 1.310 297,000 -0.05(-3.68%)
Feb 21, 2019 1.420 1.420 1.300 1.360 479,997 -0.03(-2.16%)
Feb 20, 2019 1.410 1.410 1.350 1.390 927,881 +0.01(+0.72%)
Feb 19, 2019 1.380 1.420 1.340 1.380 963,855 +0.06(+4.55%)
Feb 15, 2019 1.250 1.330 1.250 1.320 486,400 +0.08(+6.45%)
Feb 14, 2019 1.210 1.260 1.200 1.240 219,136 +0.03(+2.48%)
Feb 13, 2019 1.270 1.270 1.170 1.210 338,138 -0.04(-3.20%)
Feb 12, 2019 1.260 1.290 1.210 1.250 262,869 +0.02(+1.63%)
Feb 11, 2019 1.230 1.270 1.210 1.230 281,930 -0.02(-1.60%)
Feb 08, 2019 1.220 1.250 1.170 1.250 404,000 +0.06(+5.04%)
Feb 07, 2019 1.180 1.210 1.176 1.190 251,655 -0.01(-0.83%)
Feb 06, 2019 1.240 1.263 1.180 1.200 399,373 -0.02(-1.64%)
Feb 05, 2019 1.210 1.220 1.160 1.220 418,116 +0.05(+4.27%)
Feb 04, 2019 1.160 1.190 1.150 1.170 353,969 +0.02(+1.74%)
Feb 01, 2019 1.150 1.190 1.110 1.150 469,800 +0.02(+1.77%)
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%)
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.