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

Alx Res Corp (TSV: AL )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Sep 30, 2019 0.0450 0.0450 0.0350 0.0400 766,500 -0.00(-11.11%)
Sep 27, 2019 0.0350 0.0450 0.0350 0.0450 8,000 +0.00(+12.50%)
Sep 26, 2019 0.0450 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0450 0.0400 0.0400 131,000 -0.00(-11.11%)
Sep 24, 2019 0.0400 0.0450 0.0400 0.0450 202,000 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0450 0.0400 0.0450 26,100 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0450 0.0400 0.0450 83,999 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 13, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Sep 12, 2019 0.0350 0.0350 0.0350 0.0350 6,165 -0.00(-12.50%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 57,833 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0450 0.0400 0.0400 44,000 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 05, 2019 0.0400 0.0400 0.0400 0.0400 105,497 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0.0400 166,000 +0.00(+0.00%)
Sep 03, 2019 0.0400 0.0400 0.0400 0.0400 134,501 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0.0400 323,499 -0.00(-11.11%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Aug 27, 2019 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 93,000 +0.00(+0.00%)
Aug 13, 2019 0.0450 0.0450 0.0450 0.0450 93,000 -0.01(-10.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0450 0.0500 106,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0500 0.0450 0.0500 14,000 +0.01(+11.11%)
Aug 06, 2019 0.0500 0.0500 0.0450 0.0450 12,025 -0.01(-10.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2019 0.0550 0.0550 0.0500 0.0500 122,800 -0.00(-9.09%)
Jul 24, 2019 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Jul 23, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Jul 22, 2019 0.0500 0.0550 0.0500 0.0500 57,000 -0.00(-9.09%)
Jul 19, 2019 0.0500 0.0550 0.0500 0.0550 27,000 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+10.00%)
Jul 17, 2019 0.0550 0.0550 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0550 0.0500 0.0500 204,000 -0.00(-9.09%)
Jul 15, 2019 0.0600 0.0600 0.0550 0.0550 132,000 -0.00(-8.33%)
Jul 12, 2019 0.0550 0.0600 0.0550 0.0600 54,200 +0.00(+9.09%)
Jul 11, 2019 0.0550 0.0600 0.0550 0.0550 11,000 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0550 0.0550 2,700 -0.00(-8.33%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Jul 08, 2019 0.0550 0.0550 0.0550 3 +0.00(+0.00%)
Jul 05, 2019 0.0600 0.0600 0.0550 0.0550 11,500 -0.00(-8.33%)
Jul 04, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+9.09%)
Jul 03, 2019 0.0600 0.0600 0.0550 0.0550 12,366 -0.00(-8.33%)
Jul 02, 2019 0.0600 0.0600 0.0550 0.0600 41,000 +0.00(+0.00%)
Jun 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 25, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0600 0.0600 0.0600 10,499 +0.00(+0.00%)
Jun 21, 2019 0.0600 0.0600 0.0600 0.0600 28,582 +0.00(+9.09%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jun 19, 2019 0.0600 0.0600 0.0550 0.0550 30,833 -0.00(-8.33%)
Jun 18, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 17, 2019 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 25,100 -0.00(-8.33%)
Jun 12, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 11, 2019 0.0650 0.0650 0.0600 0.0650 46,000 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Jun 07, 2019 0.0600 0.0650 0.0600 0.0600 101,331 +0.00(+9.09%)
Jun 06, 2019 0.0600 0.0600 0.0550 0.0550 13,000 -0.00(-8.33%)
Jun 05, 2019 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+0.00%)
Jun 04, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+9.09%)
Jun 03, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
May 31, 2019 0.0550 0.0550 0.0550 30 +0.00(+0.00%)
May 30, 2019 0.0500 0.0550 0.0500 0.0550 20,999 +0.00(+0.00%)
May 29, 2019 0.0550 0.0550 0.0550 20 +0.00(+0.00%)
May 28, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
May 24, 2019 0.0500 0.0550 0.0500 0.0550 110,000 -0.00(-8.33%)
May 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2019 0.0500 0.0600 0.0500 0.0600 20,000 +0.00(+9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 15, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 14, 2019 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+0.00%)
May 13, 2019 0.0500 0.0550 0.0450 0.0550 105,000 +0.00(+0.00%)
May 10, 2019 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
May 09, 2019 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0550 126,000 +0.00(+10.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 101,200 +0.00(+0.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 182,000 -0.00(-9.09%)
May 03, 2019 0.0550 0.0550 0.0500 0.0550 20,000 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0500 0.0550 309,958 -0.02(-21.43%)
May 01, 2019 0.0700 0.0700 0.0700 0.0700 23,817 -0.00(-6.67%)
Apr 30, 2019 0.0650 0.0750 0.0650 0.0750 360,000 +0.01(+15.38%)
Apr 29, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Apr 26, 2019 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0550 0.0600 48,000 -0.01(-7.69%)
Apr 24, 2019 0.0550 0.0650 0.0550 0.0650 171,000 +0.00(+0.00%)
Apr 23, 2019 0.0600 0.0650 0.0600 0.0650 160,000 +0.01(+8.33%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 20,999 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 150 +0.00(+0.00%)
Apr 15, 2019 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Apr 12, 2019 0.0600 0.0600 0.0600 162 +0.00(+0.00%)
Apr 11, 2019 0.0650 0.0650 0.0600 0.0600 12,066 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0700 0.0600 0.0600 46,999 -0.01(-14.29%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 22,980 +0.00(+0.00%)
Apr 08, 2019 0.0550 0.0750 0.0550 0.0700 318,000 +0.02(+27.27%)
Apr 05, 2019 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Apr 04, 2019 0.0550 0.0550 0.0550 0.0550 55,000 -0.00(-8.33%)
Apr 03, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Apr 02, 2019 0.0550 0.0550 0.0550 50 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+0.00%)
Mar 29, 2019 0.0550 0.0550 0.0550 0.0550 131,043 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0550 0.0550 124,640 -0.00(-8.33%)
Mar 27, 2019 0.0600 0.0600 0.0600 25 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Mar 25, 2019 0.0650 0.0650 0.0600 0.0600 35,200 +0.00(+0.00%)
Mar 22, 2019 0.0650 0.0650 0.0600 0.0600 98,999 -0.01(-7.69%)
Mar 21, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0650 0.0650 0.0650 54,000 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Mar 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Mar 13, 2019 0.0650 0.0650 0.0650 300 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 07, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
Mar 05, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0650 0.0650 8,900 +0.00(+0.00%)
Mar 01, 2019 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Feb 28, 2019 0.0650 0.0650 0.0650 0.0650 34,000 +0.01(+8.33%)
Feb 27, 2019 0.0650 0.0650 0.0600 0.0600 96,875 -0.01(-14.29%)
Feb 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 22, 2019 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0650 0.0650 0.0650 28,650 -0.01(-7.14%)
Feb 20, 2019 0.0700 0.0700 0.0700 125 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 14, 2019 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Feb 12, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 11, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 08, 2019 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
Feb 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0650 0.0600 0.0650 6,025 +0.00(+0.00%)
Feb 04, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 5,497 -0.01(-7.69%)
Jan 31, 2019 0.0650 0.0700 0.0650 0.0650 121,010 -0.01(-13.33%)
Jan 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 1,664 -0.00(-6.67%)
Jan 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0750 0.0750 187 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+0.00%)
Jan 16, 2019 0.0650 0.0750 0.0650 0.0750 37,000 +0.00(+0.00%)
Jan 15, 2019 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+7.14%)
Jan 14, 2019 0.0700 0.0700 0.0700 0.0700 35,000 -0.01(-12.50%)
Jan 11, 2019 0.0700 0.0800 0.0700 0.0800 93,400 +0.01(+6.67%)
Jan 10, 2019 0.0650 0.0750 0.0650 0.0750 139,950 +0.00(+0.00%)
Jan 09, 2019 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Jan 08, 2019 0.0750 0.0750 0.0750 793 +0.00(+0.00%)
Jan 07, 2019 0.0700 0.0750 0.0700 0.0750 26,962 +0.01(+15.38%)
Jan 04, 2019 0.0650 0.0650 0.0650 0.0650 46,999 +0.00(+0.00%)
Jan 03, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Jan 02, 2019 0.0600 0.0600 0.0600 0.0600 6,200 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2018 0.0600 0.0600 0.0600 0.0600 33,025 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0600 0.0550 0.0600 36,000 +0.00(+9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 21, 2018 0.0600 0.0600 0.0550 0.0600 134,625 +0.00(+0.00%)
Dec 20, 2018 0.0650 0.0650 0.0550 0.0600 125,348 -0.01(-14.29%)
Dec 19, 2018 0.0600 0.0700 0.0600 0.0700 71,166 +0.01(+7.69%)
Dec 18, 2018 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 14, 2018 0.0700 0.0700 0.0700 25 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+7.69%)
Dec 12, 2018 0.0700 0.0700 0.0650 0.0650 87,000 -0.01(-7.14%)
Dec 11, 2018 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Dec 10, 2018 0.0750 0.0750 0.0700 0.0700 16,750 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 41,666 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0800 0.0700 0.0700 15,193 -0.01(-12.50%)
Dec 04, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 123,190 +0.00(+0.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Nov 29, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 28, 2018 0.0750 0.0800 0.0750 0.0800 21,162 +0.01(+6.67%)
Nov 27, 2018 0.0700 0.0750 0.0700 0.0750 21,000 -0.01(-6.25%)
Nov 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0800 0.0700 0.0800 70,250 +0.01(+6.67%)
Nov 20, 2018 0.0750 0.0750 0.0750 0.0750 53,000 -0.01(-6.25%)
Nov 19, 2018 0.0750 0.0800 0.0750 0.0800 37,000 -0.01(-5.88%)
Nov 16, 2018 0.0750 0.0850 0.0750 0.0850 64,000 +0.00(+0.00%)
Nov 14, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 13, 2018 0.0800 0.0850 0.0800 0.0850 289,000 +0.00(+0.00%)
Nov 12, 2018 0.0750 0.0850 0.0750 0.0850 286,000 +0.01(+13.33%)
Nov 09, 2018 0.0700 0.0750 0.0700 0.0750 132,000 +0.00(+7.14%)
Nov 08, 2018 0.0750 0.0750 0.0700 0.0700 192,535 -0.00(-6.67%)
Nov 07, 2018 0.0750 0.0750 0.0750 0.0750 10,550 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0750 0.0750 0.0750 49,500 +0.00(+0.00%)
Nov 05, 2018 0.0650 0.0750 0.0650 0.0750 278,002 +0.01(+15.38%)
Nov 02, 2018 0.0650 0.0650 0.0650 0.0650 15,333 +0.00(+0.00%)
Oct 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 30, 2018 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Oct 29, 2018 0.0650 0.0700 0.0600 0.0600 109,036 -0.01(-7.69%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 52,000 +0.01(+8.33%)
Oct 25, 2018 0.0650 0.0650 0.0600 0.0600 16,991 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0600 0.0600 0.0600 57,000 -0.01(-7.69%)
Oct 23, 2018 0.0600 0.0650 0.0600 0.0650 9,000 +0.00(+0.00%)
Oct 22, 2018 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Oct 19, 2018 0.0650 0.0650 0.0650 0.0650 132,000 -0.01(-7.14%)
Oct 18, 2018 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Oct 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 15, 2018 0.0700 0.0700 0.0700 0.0700 30,300 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Oct 11, 2018 0.0650 0.0700 0.0650 0.0650 57,000 +0.00(+0.00%)
Oct 10, 2018 0.0750 0.0750 0.0650 0.0650 89,888 -0.01(-13.33%)
Oct 09, 2018 0.0700 0.0750 0.0700 0.0750 41,999 +0.00(+7.14%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2018 0.0700 0.0700 0.0650 0.0700 207,741 +0.00(+0.00%)
Oct 03, 2018 0.0700 0.0700 0.0650 0.0700 405,000 +0.00(+0.00%)
Oct 02, 2018 0.0700 0.0700 0.0700 0.0700 95,500 +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.