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

Alx Res Corp (OP: ALXEF )

0.0183 -0.0046 (-20.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 3, 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 (%)
Jun 30, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.63%)
Jun 29, 2020 0.0341 0.0341 0.0318 0.0318 9,000 +0.01(+27.20%)
Jun 26, 2020 0.0204 0.0250 0.0204 0.0250 2,200 -0.01(-19.35%)
Jun 25, 2020 0.0255 0.0310 0.0255 0.0310 10,000 +0.00(+0.00%)
Jun 24, 2020 0.0310 0.0310 0.0310 0.0310 13,003 +0.00(+12.73%)
Jun 23, 2020 0.0275 0.0275 0.0275 0.0275 350 +0.00(+0.00%)
Jun 22, 2020 0.0275 0.0350 0.0275 0.0275 8,000 -0.00(-12.70%)
Jun 19, 2020 0.0275 0.0315 0.0275 0.0315 5,000 +0.00(+2.61%)
Jun 18, 2020 0.0225 0.0307 0.0225 0.0307 17,500 -0.00(-1.60%)
Jun 16, 2020 0.0312 0.0312 0.0312 0 +0.00(+4.00%)
Jun 15, 2020 0.0300 0.0300 0.0300 0.0300 500 +0.00(+2.04%)
Jun 12, 2020 0.0343 0.0345 0.0250 0.0294 3,200 -0.00(-2.33%)
Jun 11, 2020 0.0301 0.0301 0.0301 3 +0.00(+0.00%)
Jun 10, 2020 0.0330 0.0330 0.0301 0.0301 11,100 +0.00(+7.12%)
Jun 09, 2020 0.0286 0.0310 0.0270 0.0281 19,127 +0.00(+13.77%)
Jun 08, 2020 0.0280 0.0300 0.0247 0.0247 20,750 +0.00(+5.11%)
Jun 05, 2020 0.0293 0.0293 0.0203 0.0235 81,000 -0.01(-21.67%)
Jun 04, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.01(+48.51%)
Jun 03, 2020 0.0345 0.0345 0.0202 0.0202 14,429 -0.01(-32.67%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+2.39%)
Jun 01, 2020 0.0298 0.0305 0.0240 0.0293 26,500 -0.01(-18.61%)
May 28, 2020 0.0360 0.0360 0.0360 0 +0.00(+5.88%)
May 27, 2020 0.0268 0.0340 0.0268 0.0340 10,500 +0.00(+13.33%)
May 26, 2020 0.0300 0.0300 0.0300 0.0300 9,167 +0.00(+0.00%)
May 21, 2020 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
May 18, 2020 0.0240 0.0240 0.0240 0 -0.00(-10.45%)
May 14, 2020 0.0268 0.0268 0.0268 0 -0.00(-2.19%)
May 13, 2020 0.0274 0.0274 0.0274 0.0274 10,000 -0.00(-0.36%)
May 12, 2020 0.0245 0.0275 0.0245 0.0275 24,000 -0.00(-8.33%)
May 11, 2020 0.0343 0.0343 0.0175 0.0300 36,000 -0.01(-16.43%)
May 04, 2020 0.0359 0.0359 0.0359 0 +0.01(+43.60%)
May 01, 2020 0.0250 0.0330 0.0250 0.0250 26,300 -0.00(-3.47%)
Apr 29, 2020 0.0259 0.0259 0.0259 0 +0.00(+0.00%)
Apr 27, 2020 0.0259 0.0259 0.0259 0 -0.01(-22.69%)
Apr 23, 2020 0.0335 0.0335 0.0335 0 +0.01(+30.35%)
Apr 22, 2020 0.0257 0.0257 0.0257 0.0257 47,000 -0.01(-23.05%)
Apr 16, 2020 0.0334 0.0334 0.0334 0 +0.01(+27.00%)
Apr 08, 2020 0.0263 0.0263 0.0263 0 +0.01(+90.58%)
Apr 03, 2020 0.0138 0.0138 0.0138 0 -0.00(-19.30%)
Apr 01, 2020 0.0171 0.0171 0.0171 0 +0.01(+42.50%)
Mar 31, 2020 0.0120 0.0120 0.0120 85 +0.00(+0.00%)
Mar 25, 2020 0.0120 0.0120 0.0120 0 -0.00(-22.58%)
Mar 19, 2020 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Mar 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+20.00%)
Mar 12, 2020 0.0195 0.0195 0.0125 0.0125 27,520 -0.02(-60.94%)
Mar 09, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 05, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 04, 2020 0.0320 0.0320 0.0320 0.0320 2,060 +0.01(+56.10%)
Mar 03, 2020 0.0205 0.0205 0.0205 11 +0.00(+0.00%)
Mar 02, 2020 0.0205 0.0231 0.0205 0.0205 7,000 +0.01(+64.00%)
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%)
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.