Alexco Resource Corp Historical Stock Prices

AXU 
$1.35
*  
0.03
 negative 
2.17%
Get AXU Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  1.38  1.39  1.34  1.35 94,450
04/16/2014 1.38 1.39 1.34 1.35 94,450
04/15/2014 1.4 1.41 1.3 1.38 265,921
04/14/2014 1.4 1.475 1.37 1.45 179,203
04/11/2014 1.44 1.44 1.4 1.4 241,921
04/10/2014 1.58 1.62 1.42 1.45 225,479
04/09/2014 1.51 1.61 1.5 1.585 202,450
04/08/2014 1.52 1.56 1.5 1.54 109,361
04/07/2014 1.55 1.57 1.48 1.49 75,534
04/04/2014 1.58 1.59 1.54 1.56 138,807
04/03/2014 1.55 1.56 1.49 1.52 151,117
04/02/2014 1.51 1.59 1.37 1.58 346,480
04/01/2014 1.47 1.66 1.47 1.51 177,828
03/31/2014 1.59 1.6 1.5 1.5 185,226
03/28/2014 1.6 1.69 1.56 1.61 296,243
03/27/2014 1.53 1.62 1.53 1.6 299,723
03/26/2014 1.74 1.79 1.53 1.54 607,860
03/25/2014 1.75 1.85 1.72 1.75 507,942
03/24/2014 2.03 2.05 1.71 1.81 947,446
03/21/2014 2.1 2.15 1.81 2.15 4,345,560
03/20/2014 2.02 2.22 1.95 2.05 716,464
03/19/2014 2.12 2.16 2.04 2.07 522,938
03/18/2014 2.09 2.22 1.94 2.2 601,398
03/17/2014 2.02 2.27 2.02 2.13 1,167,332
03/14/2014 1.95 2.05 1.9 2.02 588,676
03/13/2014 1.87 1.95 1.8 1.92 467,376
03/12/2014 1.89 1.9 1.84 1.87 172,280
03/11/2014 1.88 1.925 1.8 1.84 254,014
03/10/2014 1.94 1.95 1.83 1.86 184,684
03/07/2014 1.92 1.97 1.91 1.95 125,390
03/06/2014 1.94 2.05 1.94 1.97 245,989
03/05/2014 1.88 1.97 1.88 1.93 161,715
03/04/2014 1.83 1.97 1.82 1.91 186,277
03/03/2014 2.07 2.07 1.89 1.89 210,133
02/28/2014 2.02 2.02 1.9 1.93 132,676
02/27/2014 1.91 2 1.89 1.95 261,584
02/26/2014 1.98 1.98 1.84 1.88 341,250
02/25/2014 2.13 2.13 1.98 1.98 196,357
02/24/2014 2.15 2.16 2.07 2.07 276,622
02/21/2014 2.1 2.11 2.03 2.08 132,224
02/20/2014 1.91 2.1 1.91 2.09 304,575
02/19/2014 2.06 2.14 1.88 1.89 480,362
02/18/2014 2.11 2.115 2.02 2.07 337,041
02/14/2014 2.01 2.18 2.01 2.1 631,585
02/13/2014 1.77 1.98 1.76 1.97 410,614
02/12/2014 1.76 1.899 1.75 1.78 495,826
02/11/2014 2.1 2.13 1.72 1.77 1,113,427
02/10/2014 1.95 2.11 1.92 2.06 707,260
02/07/2014 1.81 1.9 1.76 1.89 292,737
02/06/2014 1.78 1.82 1.75 1.78 150,999
02/05/2014 1.81 1.83 1.68 1.78 247,177
02/04/2014 1.61 1.75 1.59 1.74 239,756
02/03/2014 1.61 1.65 1.57 1.61 230,255
01/31/2014 1.67 1.69 1.6 1.6 241,271
01/30/2014 1.61 1.69 1.6 1.65 143,305
01/29/2014 1.6 1.71 1.56 1.7 340,829
01/28/2014 1.53 1.55 1.48 1.55 278,842
01/27/2014 1.68 1.72 1.44 1.5 733,696
01/24/2014 1.86 1.88 1.68 1.71 297,347
01/23/2014 1.8 1.92 1.76 1.78 415,563
01/22/2014 1.81 1.8776 1.71 1.74 395,474
01/21/2014 1.78 1.93 1.71 1.82 926,503
01/17/2014 1.62 1.72 1.62 1.69 410,360
01/16/2014 1.57 1.63 1.56 1.61 516,047
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?