Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alx Res Corp (OP: ALXEF )

0.0189 -0.0008 (-4.06%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 7, 2024 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 (%)
Feb 28, 2020 0.0125 0.0166 0.0125 0.0125 1,700 -0.01(-45.65%)
Feb 26, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Feb 25, 2020 0.0218 0.0230 0.0218 0.0230 5,702 -0.00(-16.67%)
Feb 20, 2020 0.0276 0.0276 0.0276 0 +0.01(+55.06%)
Feb 18, 2020 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Feb 14, 2020 0.0178 0.0178 0.0178 0 +0.00(+9.20%)
Feb 13, 2020 0.0176 0.0176 0.0163 0.0163 55,000 +0.00(+8.67%)
Feb 11, 2020 0.0150 0.0150 0.0150 0 -0.01(-43.40%)
Feb 10, 2020 0.0265 0.0265 0.0265 0.0265 250 -0.00(-15.34%)
Feb 07, 2020 0.0313 0.0313 0.0313 0.0313 2,000 +0.00(+0.00%)
Feb 05, 2020 0.0313 0.0313 0.0313 0 +0.01(+27.76%)
Feb 04, 2020 0.0245 0.0245 0.0245 0.0245 5,000 +0.00(+18.93%)
Feb 03, 2020 0.0285 0.0285 0.0206 0.0206 150,040 -0.01(-28.22%)
Jan 30, 2020 0.0287 0.0287 0.0287 0 -0.00(-10.59%)
Jan 29, 2020 0.0321 0.0321 0.0321 0.0321 15,277 -0.00(-8.29%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 800 -0.00(-8.38%)
Jan 24, 2020 0.0382 0.0382 0.0382 0 +0.00(+9.14%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 -0.01(-17.26%)
Jan 13, 2020 0.0423 0.0423 0.0423 0 +0.01(+32.60%)
Jan 10, 2020 0.0319 0.0319 0.0319 0.0319 1,500 +0.00(+2.90%)
Jan 08, 2020 0.0310 0.0310 0.0310 0 -0.00(-7.19%)
Jan 07, 2020 0.0296 0.0334 0.0296 0.0334 6,836 -0.00(-4.57%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 15,000 -0.01(-14.63%)
Jan 03, 2020 0.0420 0.0425 0.0410 0.0410 17,000 +0.01(+38.51%)
Jan 02, 2020 0.0296 0.0296 0.0296 0.0296 763 -0.00(-3.58%)
Dec 31, 2019 0.0322 0.0381 0.0307 0.0307 4,300 -0.00(-5.54%)
Dec 30, 2019 0.0325 0.0325 0.0325 0.0325 1,000 -0.00(-7.14%)
Dec 27, 2019 0.0290 0.0350 0.0290 0.0350 15,700 +0.01(+74.13%)
Dec 26, 2019 0.0201 0.0201 0.0201 0.0201 4,401 -0.00(-11.84%)
Dec 24, 2019 0.0228 0.0228 0.0228 25 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0287 0.0228 0.0228 95,500 -0.00(-6.94%)
Dec 16, 2019 0.0245 0.0245 0.0245 0 -0.01(-24.15%)
Dec 13, 2019 0.0353 0.0353 0.0323 0.0323 6,100 -0.00(-1.22%)
Dec 09, 2019 0.0327 0.0327 0.0327 0 -0.00(-11.62%)
Dec 06, 2019 0.0370 0.0370 0.0370 0.0370 4,800 -0.00(-7.50%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 450 -0.01(-14.89%)
Nov 27, 2019 0.0470 0.0470 0.0470 0 +0.03(+135.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 15 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0200 0.0200 0.0200 7,775 -0.01(-39.39%)
Nov 22, 2019 0.0330 0.0330 0.0330 0.0330 700 +0.00(+10.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2019 0.0330 0.0330 0.0264 0.0300 7,780 +0.01(+50.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-18.37%)
Nov 14, 2019 0.0250 0.0250 0.0220 0.0245 49,000 -0.00(-15.81%)
Nov 13, 2019 0.0290 0.0300 0.0290 0.0291 15,000 -0.00(-9.63%)
Nov 12, 2019 0.0260 0.0322 0.0260 0.0322 5,750 +0.00(+7.33%)
Nov 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 01, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+8.70%)
Oct 11, 2019 0.0276 0.0276 0.0276 0 -0.00(-4.83%)
Oct 09, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Oct 08, 2019 0.0208 0.0301 0.0208 0.0300 4,725 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+19.52%)
Oct 02, 2019 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Oct 01, 2019 0.0290 0.0300 0.0280 0.0300 69,100 +0.00(+0.00%)
Sep 30, 2019 0.0300 0.0300 0.0300 0.0300 7,000 -0.00(-13.04%)
Sep 27, 2019 0.0345 0.0345 0.0345 0.0345 2,000 -0.00(-8.97%)
Sep 20, 2019 0.0379 0.0379 0.0379 0 +0.01(+26.33%)
Sep 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0 -0.00(-8.54%)
Sep 10, 2019 0.0328 0.0328 0.0328 0 +0.00(+0.00%)
Sep 05, 2019 0.0328 0.0328 0.0328 0 +0.00(+9.33%)
Sep 04, 2019 0.0330 0.0330 0.0300 0.0300 10,000 -0.00(-0.33%)
Aug 28, 2019 0.0301 0.0301 0.0301 0 -0.01(-17.76%)
Aug 27, 2019 0.0366 0.0366 0.0366 0.0366 5,000 +0.01(+22.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 9,900 -0.01(-25.00%)
Aug 23, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+2.56%)
Aug 22, 2019 0.0390 0.0390 0.0390 0.0390 3,000 +0.01(+30.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0 -0.00(-0.33%)
Aug 09, 2019 0.0301 0.0301 0.0301 0.0301 91,000 +0.00(+7.50%)
Aug 05, 2019 0.0280 0.0280 0.0280 0 -0.01(-30.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0.0400 400 +0.00(+14.29%)
Aug 01, 2019 0.0400 0.0400 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 31, 2019 0.0350 0.0350 0.0350 0.0350 113 +0.00(+0.00%)
Jul 26, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.91%)
Jul 24, 2019 0.0454 0.0454 0.0454 0 +0.00(+0.89%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 8,777 +0.01(+30.43%)
Jul 22, 2019 0.0345 0.0345 0.0345 0.0345 3,000 -0.00(-1.43%)
Jul 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-6.91%)
Jul 16, 2019 0.0376 0.0376 0.0376 0 -0.01(-22.47%)
Jul 12, 2019 0.0485 0.0485 0.0485 0 +0.00(+0.00%)
Jul 10, 2019 0.0485 0.0485 0.0485 0 +0.01(+28.65%)
Jul 09, 2019 0.0440 0.0440 0.0377 0.0377 2,500 -0.00(-0.53%)
Jul 08, 2019 0.0379 0.0379 0.0379 0.0379 20,000 -0.01(-21.04%)
Jul 05, 2019 0.0445 0.0501 0.0445 0.0480 12,900 -0.00(-7.69%)
Jul 03, 2019 0.0520 0.0520 0.0520 0.0520 2,000 +0.01(+10.87%)
Jul 02, 2019 0.0530 0.0530 0.0387 0.0469 121,450 +0.00(+7.57%)
Jul 01, 2019 0.0436 0.0436 0.0436 0.0436 1,000 -0.01(-16.48%)
Jun 28, 2019 0.0522 0.0522 0.0522 0.0522 9,400 -0.00(-0.19%)
Jun 26, 2019 0.0523 0.0523 0.0523 0 -0.00(-1.32%)
Jun 25, 2019 0.0465 0.0530 0.0465 0.0530 700 +0.00(+7.94%)
Jun 20, 2019 0.0491 0.0491 0.0491 0 -0.00(-1.80%)
Jun 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Jun 17, 2019 0.0480 0.0480 0.0480 0.0480 20,000 +0.01(+27.32%)
Jun 12, 2019 0.0377 0.0377 0.0377 0 -0.01(-16.22%)
Jun 11, 2019 0.0524 0.0540 0.0450 0.0450 22,260 -0.01(-14.12%)
Jun 07, 2019 0.0524 0.0524 0.0524 0 +0.02(+63.75%)
May 28, 2019 0.0320 0.0320 0.0320 0 -0.01(-19.60%)
May 15, 2019 0.0398 0.0398 0.0398 0 -0.00(-3.16%)
May 14, 2019 0.0411 0.0411 0.0411 7 +0.00(+0.00%)
May 13, 2019 0.0411 0.0411 0.0411 0.0411 55,000 +0.00(+7.59%)
May 09, 2019 0.0382 0.0382 0.0382 0 -0.01(-16.78%)
May 08, 2019 0.0346 0.0459 0.0308 0.0459 18,800 +0.02(+50.00%)
May 07, 2019 0.0306 0.0306 0.0306 0.0306 500 -0.01(-24.07%)
May 02, 2019 0.0403 0.0403 0.0403 0 -0.00(-6.28%)
Apr 30, 2019 0.0430 0.0430 0.0430 0 +0.01(+22.86%)
Apr 25, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Apr 22, 2019 0.0510 0.0510 0.0475 0.0475 12,000 -0.00(-5.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0.0500 150 +0.01(+13.90%)
Apr 11, 2019 0.0439 0.0439 0.0439 0 +0.00(+0.00%)
Apr 10, 2019 0.0439 0.0439 0.0439 0.0439 25,000 -0.01(-24.31%)
Apr 09, 2019 0.0565 0.0580 0.0504 0.0580 1,500 +0.01(+18.13%)
Apr 08, 2019 0.0510 0.0510 0.0491 0.0491 2,500 -0.00(-3.73%)
Apr 03, 2019 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 100 +0.00(+8.70%)
Mar 28, 2019 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Mar 25, 2019 0.0470 0.0470 0.0470 0.0470 200 -0.01(-12.31%)
Mar 22, 2019 0.0540 0.0540 0.0536 0.0536 6,000 +0.01(+16.52%)
Mar 15, 2019 0.0460 0.0460 0.0460 0 -0.00(-3.56%)
Mar 14, 2019 0.0477 0.0477 0.0477 12 +0.00(+0.00%)
Mar 13, 2019 0.0477 0.0477 0.0477 0.0477 225 +0.00(+3.70%)
Mar 12, 2019 0.0460 0.0460 0.0460 25 +0.00(+0.00%)
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.