Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 28, 2010 3.270 3.290 3.232 3.270 120,734 -0.02(-0.60%)
May 27, 2010 3.200 3.350 3.200 3.290 123,549 +0.14(+4.44%)
May 26, 2010 3.100 3.200 3.090 3.150 196,764 +0.14(+4.65%)
May 25, 2010 3.000 3.040 2.860 3.010 286,763 -0.14(-4.44%)
May 24, 2010 3.000 3.210 3.000 3.150 168,167 +0.10(+3.28%)
May 21, 2010 2.900 3.080 2.790 3.050 313,794 +0.14(+4.81%)
May 20, 2010 2.980 3.020 2.910 2.910 492,405 -0.29(-9.06%)
May 19, 2010 3.330 3.370 3.050 3.200 553,620 -0.20(-5.88%)
May 18, 2010 3.550 3.550 3.350 3.400 1,500 -0.10(-2.86%)
May 17, 2010 3.690 3.690 3.450 3.500 182,999 -0.15(-4.11%)
May 14, 2010 3.650 3.860 3.580 3.650 230,400 -0.15(-3.95%)
May 13, 2010 3.890 3.910 3.770 3.800 213,681 -0.10(-2.56%)
May 12, 2010 3.790 3.930 3.770 3.900 512,085 +0.16(+4.28%)
May 11, 2010 3.660 3.760 3.650 3.740 392,045 +0.22(+6.25%)
May 10, 2010 3.390 3.520 3.389 3.520 217,799 +0.16(+4.76%)
May 07, 2010 3.350 3.390 3.170 3.360 500,637 -0.04(-1.18%)
May 06, 2010 3.550 3.590 3.150 3.400 384,256 -0.13(-3.68%)
May 05, 2010 3.400 3.570 3.361 3.530 426,659 +0.02(+0.57%)
May 04, 2010 3.800 3.800 3.490 3.510 391,981 -0.31(-8.12%)
May 03, 2010 3.900 3.940 3.790 3.820 211,864 -0.08(-2.05%)
Apr 30, 2010 3.940 3.970 3.850 3.900 240,588 -0.02(-0.51%)
Apr 29, 2010 3.850 3.970 3.850 3.920 120,653 +0.07(+1.82%)
Apr 28, 2010 3.830 3.860 3.810 3.850 108,173 +0.02(+0.52%)
Apr 27, 2010 3.930 4.000 3.820 3.830 265,391 -0.09(-2.30%)
Apr 26, 2010 3.940 3.990 3.900 3.920 176,769 +0.02(+0.51%)
Apr 23, 2010 3.890 3.920 3.850 3.900 197,732 +0.00(+0.00%)
Apr 22, 2010 3.940 3.960 3.850 3.900 149,969 -0.03(-0.77%)
Apr 21, 2010 3.850 4.010 3.850 3.930 153,347 -0.03(-0.76%)
Apr 20, 2010 4.080 4.080 3.890 3.960 185,445 +0.11(+2.86%)
Apr 19, 2010 3.950 3.960 3.660 3.850 232,073 -0.10(-2.53%)
Apr 16, 2010 4.000 4.020 3.910 3.950 307,372 -0.04(-1.05%)
Apr 15, 2010 4.010 4.030 3.940 3.992 103,893 -0.01(-0.20%)
Apr 14, 2010 4.040 4.040 3.980 4.000 130,754 +0.04(+1.01%)
Apr 13, 2010 3.960 4.000 3.910 3.960 144,231 -0.05(-1.25%)
Apr 12, 2010 3.990 4.030 3.970 4.010 207,315 +0.01(+0.25%)
Apr 09, 2010 4.050 4.090 3.940 4.000 207,558 -0.02(-0.50%)
Apr 08, 2010 4.030 4.030 3.920 4.020 190,851 +0.03(+0.75%)
Apr 07, 2010 3.910 4.020 3.850 3.990 528,541 +0.04(+1.01%)
Apr 06, 2010 3.850 3.960 3.810 3.950 412,326 +0.15(+3.95%)
Apr 05, 2010 3.580 3.860 3.530 3.800 386,594 +0.29(+8.26%)
Apr 01, 2010 3.450 3.510 3.510 3.510 288,500 +0.05(+1.45%)
Mar 31, 2010 3.450 3.460 3.420 3.460 225,211 +0.03(+0.87%)
Mar 30, 2010 3.400 3.450 3.400 3.430 143,400 +0.00(+0.00%)
Mar 29, 2010 3.390 3.460 3.390 3.430 202,766 +0.05(+1.48%)
Mar 26, 2010 3.400 3.420 3.340 3.380 127,350 -0.02(-0.59%)
Mar 25, 2010 3.400 3.430 3.390 3.400 124,068 +0.04(+1.19%)
Mar 24, 2010 3.420 3.420 3.360 3.360 177,445 -0.06(-1.75%)
Mar 23, 2010 3.420 3.440 3.380 3.420 146,400 +0.05(+1.48%)
Mar 22, 2010 3.300 3.420 3.290 3.370 126,919 -0.02(-0.59%)
Mar 19, 2010 3.550 3.550 3.300 3.390 153,476 -0.09(-2.59%)
Mar 18, 2010 3.500 3.500 3.420 3.480 192,222 +0.04(+1.16%)
Mar 17, 2010 3.420 3.450 3.381 3.440 118,857 +0.03(+0.88%)
Mar 16, 2010 3.360 3.450 3.360 3.410 120,462 +0.04(+1.19%)
Mar 15, 2010 3.370 3.390 3.330 3.370 104,485 +0.00(+0.00%)
Mar 12, 2010 3.410 3.410 3.330 3.370 166,689 +0.02(+0.60%)
Mar 11, 2010 3.360 3.380 3.300 3.350 125,270 +0.01(+0.30%)
Mar 10, 2010 3.350 3.400 3.310 3.340 136,789 -0.03(-0.89%)
Mar 09, 2010 3.400 3.400 3.320 3.370 164,403 -0.01(-0.30%)
Mar 08, 2010 3.500 3.500 3.350 3.380 286,720 -0.10(-2.87%)
Mar 05, 2010 3.420 3.490 3.350 3.480 207,031 +0.13(+3.88%)
Mar 04, 2010 3.260 3.360 3.250 3.350 120,472 +0.04(+1.21%)
Mar 03, 2010 3.360 3.380 3.300 3.310 178,048 -0.05(-1.49%)
Mar 02, 2010 3.360 3.390 3.320 3.360 304,584 +0.08(+2.44%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.