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 (%)
Aug 24, 2018 0.0649 0.0649 0.0649 0 +0.01(+15.48%)
Aug 23, 2018 0.0562 0.0562 0.0562 0.0562 3,000 -0.01(-15.62%)
Aug 22, 2018 0.0666 0.0666 0.0666 0.0666 1,000 +0.02(+33.20%)
Aug 21, 2018 0.0550 0.0550 0.0500 0.0500 430 -0.01(-16.67%)
Aug 20, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 17, 2018 0.0599 0.0600 0.0599 0.0600 15,500 +0.00(+0.67%)
Aug 16, 2018 0.0596 0.0596 0.0596 0.0596 3,000 +0.00(+8.36%)
Aug 15, 2018 0.0594 0.0594 0.0550 0.0550 167,500 -0.01(-16.92%)
Aug 14, 2018 0.0623 0.0662 0.0550 0.0662 22,400 +0.00(+4.42%)
Aug 13, 2018 0.0621 0.0634 0.0621 0.0634 10,900 +0.00(+0.00%)
Aug 10, 2018 0.0646 0.0662 0.0621 0.0634 56,200 -0.00(-0.78%)
Aug 09, 2018 0.0639 0.0639 0.0639 0.0639 3,000 -0.00(-1.08%)
Aug 07, 2018 0.0646 0.0646 0.0646 0 +0.00(+0.78%)
Aug 03, 2018 0.0641 0.0641 0.0641 0 -0.00(-1.38%)
Aug 02, 2018 0.0650 0.0650 0.0650 0.0650 14,750 +0.00(+1.25%)
Aug 01, 2018 0.0642 0.0642 0.0642 0.0642 5,250 +0.00(+2.39%)
Jul 31, 2018 0.0627 0.0627 0.0627 0.0627 5,000 +0.00(+2.45%)
Jul 30, 2018 0.0612 0.0612 0.0612 0.0612 10,000 +0.01(+16.79%)
Jul 27, 2018 0.0524 0.0524 0.0524 0.0524 5,000 +0.00(+4.80%)
Jul 25, 2018 0.0500 0.0500 0.0500 0 -0.01(-22.24%)
Jul 23, 2018 0.0643 0.0643 0.0643 0 +0.00(+2.06%)
Jul 20, 2018 0.0621 0.0630 0.0621 0.0630 15,575 -0.00(-4.55%)
Jul 18, 2018 0.0660 0.0660 0.0660 0 +0.00(+6.80%)
Jul 17, 2018 0.0618 0.0618 0.0618 0.0618 30,034 -0.00(-6.08%)
Jul 13, 2018 0.0658 0.0658 0.0658 0 +0.00(+4.44%)
Jul 11, 2018 0.0630 0.0630 0.0630 0 -0.00(-2.93%)
Jul 10, 2018 0.0649 0.0649 0.0649 0.0649 700 +0.01(+13.46%)
Jul 09, 2018 0.0701 0.0701 0.0572 0.0572 7,200 -0.01(-17.70%)
Jul 06, 2018 0.0695 0.0695 0.0695 0.0695 65,545 +0.00(+6.92%)
Jul 05, 2018 0.0621 0.0650 0.0621 0.0650 12,246 -0.00(-5.80%)
Jul 03, 2018 0.0690 0.0690 0.0690 0 +0.00(+4.70%)
Jun 29, 2018 0.0659 0.0659 0.0659 0 +0.01(+19.82%)
Jun 28, 2018 0.0550 0.0550 0.0534 0.0550 42,700 -0.02(-21.43%)
Jun 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+14.01%)
Jun 19, 2018 0.0614 0.0614 0.0614 0 -0.00(-6.97%)
Jun 18, 2018 0.0600 0.0660 0.0570 0.0660 40,300 +0.00(+6.45%)
Jun 15, 2018 0.0628 0.0628 0.0620 0 -0.00(-1.27%)
Jun 11, 2018 0.0628 0.0628 0.0628 0 -0.00(-5.59%)
Jun 08, 2018 0.0635 0.0665 0.0635 0.0665 30,233 -0.00(-0.72%)
Jun 07, 2018 0.0670 0.0670 0.0670 0.0670 2,000 +0.01(+12.42%)
Jun 06, 2018 0.0600 0.0671 0.0596 0.0596 59,333 -0.00(-0.67%)
Jun 05, 2018 0.0591 0.0600 0.0591 0.0600 12,000 +0.00(+0.00%)
Jun 04, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
May 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
May 30, 2018 0.0570 0.0570 0.0570 0.0570 20,000 +0.00(+1.79%)
May 29, 2018 0.0587 0.0587 0.0520 0.0560 21,333 +0.00(+5.66%)
May 22, 2018 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
May 21, 2018 0.0531 0.0600 0.0531 0.0600 30,999 +0.01(+13.21%)
May 17, 2018 0.0530 0.0530 0.0530 0 -0.00(-4.33%)
May 15, 2018 0.0554 0.0554 0.0554 43 +0.00(+0.54%)
May 14, 2018 0.0555 0.0555 0.0551 0.0551 19,000 +0.00(+3.96%)
May 07, 2018 0.0530 0.0530 0.0530 0 -0.01(-9.25%)
Apr 27, 2018 0.0584 0.0584 0.0584 0 +0.00(+0.00%)
Apr 26, 2018 0.0600 0.0600 0.0584 0.0584 42,500 -0.00(-5.50%)
Apr 24, 2018 0.0618 0.0618 0.0618 0 +0.00(+0.00%)
Apr 19, 2018 0.0618 0.0618 0.0618 0 -0.00(-4.25%)
Apr 17, 2018 0.0645 0.0645 0.0645 0 +0.00(+6.75%)
Apr 16, 2018 0.0605 0.0610 0.0605 0.0605 35,125 -0.00(-0.07%)
Apr 13, 2018 0.0530 0.0610 0.0500 0.0605 132,500 -0.00(-6.35%)
Apr 12, 2018 0.0646 0.0646 0.0646 0.0646 7,740 +0.00(+0.00%)
Apr 11, 2018 0.0646 0.0646 0.0646 0.0646 40,000 +0.01(+19.63%)
Apr 09, 2018 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Apr 05, 2018 0.0540 0.0540 0.0540 0 -0.00(-3.40%)
Apr 03, 2018 0.0559 0.0559 0.0559 0 -0.01(-14.00%)
Mar 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+2.36%)
Mar 23, 2018 0.0635 0.0635 0.0635 0.0635 10,000 +0.01(+11.62%)
Mar 21, 2018 0.0569 0.0569 0.0569 0 +0.00(+3.44%)
Mar 15, 2018 0.0550 0.0550 0.0550 0 -0.00(-6.94%)
Mar 14, 2018 0.0575 0.0630 0.0551 0.0591 35,888 +0.00(+7.45%)
Mar 13, 2018 0.0550 0.0550 0.0550 0.0550 100 -0.01(-16.67%)
Mar 12, 2018 0.0650 0.0660 0.0650 0.0660 100,000 -0.00(-1.35%)
Mar 05, 2018 0.0669 0.0669 0.0669 0 +0.00(+0.00%)
Feb 26, 2018 0.0669 0.0669 0.0669 0 +0.00(+3.88%)
Feb 23, 2018 0.0644 0.0644 0.0644 0.0644 29,000 +0.01(+17.09%)
Feb 22, 2018 0.0590 0.0590 0.0550 0.0550 10,000 -0.01(-18.03%)
Feb 21, 2018 0.0690 0.0690 0.0671 0.0671 3,500 -0.00(-2.75%)
Feb 15, 2018 0.0690 0.0690 0.0690 0 +0.01(+27.54%)
Feb 12, 2018 0.0541 0.0541 0.0541 0 +0.00(+0.00%)
Feb 09, 2018 0.0541 0.0541 0.0541 0.0541 7,000 -0.01(-16.77%)
Feb 06, 2018 0.0650 0.0650 0.0650 0 -0.00(-5.80%)
Feb 05, 2018 0.0690 0.0690 0.0690 0.0690 10,000 -0.00(-1.43%)
Jan 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
Jan 23, 2018 0.0700 0.0701 0.0700 0.0701 3,613 -0.01(-11.60%)
Jan 22, 2018 0.0780 0.0793 0.0780 0.0793 1,384 +0.00(+2.72%)
Jan 19, 2018 0.0772 0.0772 0.0772 0.0772 229 +0.01(+18.12%)
Jan 11, 2018 0.0654 0.0654 0.0654 0 -0.01(-9.23%)
Jan 08, 2018 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jan 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 -0.01(-7.89%)
Dec 20, 2017 0.0760 0.0760 0.0760 0 +0.00(+1.47%)
Dec 19, 2017 0.0720 0.0750 0.0720 0.0749 57,000 +0.00(+4.03%)
Dec 18, 2017 0.0725 0.0725 0.0720 0.0720 18,050 -0.01(-9.43%)
Dec 15, 2017 0.0795 0.0795 0.0795 0.0795 40,000 +0.00(+0.00%)
Dec 14, 2017 0.0790 0.0795 0.0790 0.0795 20,000 +0.01(+10.42%)
Dec 13, 2017 0.0720 0.0720 0.0720 0.0720 15,000 -0.01(-7.46%)
Dec 12, 2017 0.0830 0.0830 0.0778 0.0778 6,500 +0.01(+8.06%)
Dec 11, 2017 0.0720 0.0720 0.0720 0.0720 3,500 +0.01(+8.11%)
Dec 06, 2017 0.0666 0.0666 0.0666 0 -0.00(-2.06%)
Dec 05, 2017 0.0680 0.0680 0.0680 0.0680 1,580 +0.00(+0.74%)
Dec 04, 2017 0.0669 0.0675 0.0669 0.0675 14,500 +0.01(+26.64%)
Nov 30, 2017 0.0533 0.0533 0.0533 0 -0.02(-23.86%)
Nov 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2017 0.0700 0.0700 0.0700 0 +0.01(+8.02%)
Nov 17, 2017 0.0648 0.0648 0.0648 0.0648 2,000 +0.00(+6.58%)
Nov 16, 2017 0.0608 0.0608 0.0608 0.0608 10,000 +0.00(+0.00%)
Nov 13, 2017 0.0608 0.0608 0.0608 0 -0.01(-10.85%)
Nov 10, 2017 0.0580 0.0682 0.0580 0.0682 6,333 +0.01(+10.00%)
Nov 09, 2017 0.0670 0.0701 0.0620 0.0620 18,250 +0.00(+0.00%)
Nov 08, 2017 0.0620 0.0620 0.0620 0.0620 8,100 -0.00(-1.12%)
Nov 07, 2017 0.0627 0.0627 0.0627 0.0627 5,000 +0.01(+27.96%)
Nov 06, 2017 0.0600 0.0600 0.0490 0.0490 8,800 -0.01(-15.95%)
Oct 31, 2017 0.0583 0.0583 0.0583 0 +0.00(+4.57%)
Oct 18, 2017 0.0558 0.0558 0.0558 0 -0.00(-5.35%)
Oct 13, 2017 0.0589 0.0589 0.0589 1 +0.01(+11.13%)
Oct 12, 2017 0.0530 0.0530 0.0530 0.0530 133 -0.01(-11.22%)
Oct 06, 2017 0.0597 0.0597 0.0597 66 +0.00(+1.19%)
Oct 05, 2017 0.0590 0.0590 0.0590 0.0590 600 -0.01(-14.49%)
Oct 04, 2017 0.0690 0.0690 0.0690 0.0690 7,000 +0.00(+1.62%)
Oct 03, 2017 0.0679 0.0679 0.0679 0.0679 588 +0.01(+14.70%)
Sep 28, 2017 0.0592 0.0592 0.0592 0 -0.00(-4.67%)
Sep 27, 2017 0.0680 0.0680 0.0621 0.0621 24,500 -0.00(-4.61%)
Sep 26, 2017 0.0650 0.0651 0.0650 0.0651 11,500 -0.00(-5.52%)
Sep 25, 2017 0.0689 0.0689 0.0689 0.0689 10,000 +0.01(+16.78%)
Sep 20, 2017 0.0590 0.0590 0.0590 0 -0.01(-11.14%)
Sep 19, 2017 0.0664 0.0664 0.0664 0.0664 5,000 -0.00(-1.63%)
Sep 18, 2017 0.0675 0.0675 0.0675 0.0675 10,000 +0.01(+11.94%)
Sep 15, 2017 0.0697 0.0697 0.0603 0.0603 39,851 -0.01(-13.86%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 499 -0.00(-1.41%)
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.