Friday, 29 March 2024
Alexco Resource Corporation
Date | Open | High | Low | Close | Volume |
09/08/19 | 2.420 | 2.450 | 2.330 | 2.330 | 172,544 |
08/08/19 | 2.430 | 2.460 | 2.360 | 2.420 | 154,617 |
07/08/19 | 2.400 | 2.550 | 2.400 | 2.420 | 343,908 |
06/08/19 | 2.280 | 2.320 | 2.240 | 2.300 | 157,957 |
02/08/19 | 2.190 | 2.250 | 2.140 | 2.200 | 86,666 |
01/08/19 | 2.110 | 2.270 | 2.090 | 2.230 | 293,071 |
31/07/19 | 2.310 | 2.310 | 2.200 | 2.220 | 127,683 |
30/07/19 | 2.350 | 2.370 | 2.300 | 2.310 | 71,132 |
29/07/19 | 2.250 | 2.320 | 2.220 | 2.320 | 198,485 |
26/07/19 | 2.170 | 2.320 | 2.170 | 2.240 | 199,433 |
25/07/19 | 2.350 | 2.350 | 2.160 | 2.270 | 445,202 |
24/07/19 | 2.320 | 2.350 | 2.280 | 2.350 | 320,854 |
23/07/19 | 2.340 | 2.450 | 2.130 | 2.230 | 498,993 |
22/07/19 | 2.110 | 2.250 | 2.070 | 2.240 | 457,864 |
19/07/19 | 2.090 | 2.210 | 2.030 | 2.050 | 485,896 |
18/07/19 | 1.990 | 2.110 | 1.930 | 2.060 | 430,499 |
17/07/19 | 1.700 | 1.930 | 1.690 | 1.930 | 568,458 |
16/07/19 | 1.540 | 1.700 | 1.540 | 1.680 | 175,335 |
15/07/19 | 1.500 | 1.570 | 1.500 | 1.540 | 84,647 |
12/07/19 | 1.420 | 1.500 | 1.410 | 1.500 | 62,400 |
11/07/19 | 1.420 | 1.450 | 1.370 | 1.450 | 119,568 |
10/07/19 | 1.470 | 1.500 | 1.400 | 1.410 | 396,413 |
09/07/19 | 1.480 | 1.500 | 1.430 | 1.440 | 190,032 |
08/07/19 | 1.500 | 1.510 | 1.480 | 1.500 | 21,758 |
05/07/19 | 1.510 | 1.530 | 1.480 | 1.530 | 20,650 |
04/07/19 | 1.580 | 1.600 | 1.520 | 1.590 | 37,098 |
03/07/19 | 1.530 | 1.540 | 1.450 | 1.530 | 92,951 |
02/07/19 | 1.500 | 1.520 | 1.450 | 1.520 | 136,750 |
28/06/19 | 1.460 | 1.520 | 1.450 | 1.500 | 62,500 |
27/06/19 | 1.540 | 1.540 | 1.450 | 1.480 | 56,450 |
26/06/19 | 1.470 | 1.570 | 1.470 | 1.540 | 319,418 |
25/06/19 | 1.580 | 1.600 | 1.480 | 1.530 | 110,395 |
24/06/19 | 1.550 | 1.600 | 1.510 | 1.580 | 80,150 |
21/06/19 | 1.450 | 1.510 | 1.450 | 1.460 | 50,412 |
20/06/19 | 1.450 | 1.520 | 1.450 | 1.460 | 426,128 |
19/06/19 | 1.350 | 1.390 | 1.340 | 1.370 | 52,621 |
18/06/19 | 1.410 | 1.410 | 1.370 | 1.380 | 55,475 |
17/06/19 | 1.360 | 1.400 | 1.340 | 1.400 | 60,847 |
14/06/19 | 1.350 | 1.410 | 1.350 | 1.380 | 112,213 |
13/06/19 | 1.370 | 1.390 | 1.340 | 1.340 | 140,600 |
12/06/19 | 1.310 | 1.370 | 1.280 | 1.350 | 95,701 |
11/06/19 | 1.270 | 1.330 | 1.260 | 1.310 | 105,991 |
10/06/19 | 1.310 | 1.320 | 1.260 | 1.280 | 46,925 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |