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

Alx Res Corp (OP: ALXEF )

0.0228 +0.0057 (+33.33%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.0182 0.0182 0.0182 0.0182 1,600 -0.00(-6.19%)
Mar 27, 2024 0.0194 0.0194 0.0194 0.0194 6,000 +0.00(+7.18%)
Mar 25, 2024 0.0181 0 -0.00(-1.63%)
Mar 22, 2024 0.0175 0.0184 0.0175 0.0184 37,500 +0.00(+3.37%)
Mar 21, 2024 0.0175 0.0188 0.0175 0.0178 118,895 -0.00(-13.17%)
Mar 19, 2024 0.0205 18 -0.00(-7.66%)
Mar 18, 2024 0.0222 0.0222 0.0196 0.0222 19,000 +0.00(+18.72%)
Mar 14, 2024 0.0187 0 -0.00(-11.37%)
Mar 13, 2024 0.0205 0.0222 0.0205 0.0211 26,550 +0.00(+3.43%)
Mar 11, 2024 0.0204 0 -0.00(-3.32%)
Mar 07, 2024 0.0211 0 +0.00(+0.96%)
Mar 05, 2024 0.0209 86 +0.00(+2.96%)
Mar 04, 2024 0.0205 0.0227 0.0203 0.0203 6,280 +0.00(+2.01%)
Mar 01, 2024 0.0202 0.0221 0.0199 0.0199 127,360 +0.00(+0.51%)
Feb 29, 2024 0.0198 0.0198 0.0198 0.0198 3,832 -0.00(-4.35%)
Feb 28, 2024 0.0206 0.0207 0.0206 0.0207 43,000 +0.00(+3.50%)
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 9,051 -0.00(-9.91%)
Feb 26, 2024 0.0222 0.0222 0.0222 0.0222 327 +0.00(+7.25%)
Feb 22, 2024 0.0207 0 -0.00(-1.43%)
Feb 21, 2024 0.0198 0.0210 0.0198 0.0210 8,098 +0.00(+0.00%)
Feb 20, 2024 0.0210 0.0210 0.0210 0.0210 750 -0.00(-0.94%)
Feb 16, 2024 0.0212 0.0212 0.0212 0.0212 50,078 -0.00(-12.03%)
Feb 15, 2024 0.0222 0.0248 0.0175 0.0241 4,001 +0.00(+6.64%)
Feb 12, 2024 0.0226 0 +0.00(+21.51%)
Feb 09, 2024 0.0200 0.0200 0.0186 0.0186 99,892 -0.00(-16.59%)
Feb 08, 2024 0.0239 0.0279 0.0223 0.0223 8,749 -0.00(-6.69%)
Feb 07, 2024 0.0239 0.0239 0.0239 0.0239 721 -0.00(-3.63%)
Feb 06, 2024 0.0223 0.0248 0.0223 0.0248 23,053 +0.00(+5.53%)
Feb 05, 2024 0.0235 0.0255 0.0235 0.0235 31,050 -0.00(-6.00%)
Feb 01, 2024 0.0250 0 +0.00(+10.13%)
Jan 31, 2024 0.0227 0.0227 0.0227 0.0227 110,022 -0.00(-6.20%)
Jan 30, 2024 0.0279 0.0279 0.0242 0.0242 691 +0.00(+13.08%)
Jan 29, 2024 0.0214 0.0214 0.0214 0.0214 316 -0.00(-6.96%)
Jan 26, 2024 0.0234 0.0234 0.0230 0.0230 420 +0.00(+4.55%)
Jan 25, 2024 0.0220 0.0230 0.0220 0.0220 16,115 -0.00(-4.35%)
Jan 24, 2024 0.0230 0.0230 0.0230 0.0230 22,042 -0.00(-4.96%)
Jan 23, 2024 0.0251 0.0256 0.0228 0.0242 70,540 +0.00(+0.00%)
Jan 22, 2024 0.0242 0.0242 0.0228 0.0242 12,029 +0.00(+6.14%)
Jan 19, 2024 0.0250 0.0261 0.0228 0.0228 504,767 -0.01(-20.00%)
Jan 18, 2024 0.0320 0.0320 0.0255 0.0285 42,266 -0.00(-10.94%)
Jan 17, 2024 0.0274 0.0320 0.0250 0.0320 94,507 -0.00(-8.57%)
Jan 16, 2024 0.0254 0.0350 0.0245 0.0350 1,095,746 +0.01(+42.86%)
Jan 12, 2024 0.0225 0.0245 0.0222 0.0245 133,056 -0.00(-12.50%)
Jan 11, 2024 0.0194 0.0280 0.0190 0.0280 477,844 +0.00(+0.00%)
Jan 10, 2024 0.0217 0.0280 0.0217 0.0280 316,635 +0.00(+0.00%)
Jan 09, 2024 0.0207 0.0280 0.0207 0.0280 49,083 +0.01(+30.84%)
Jan 08, 2024 0.0224 0.0236 0.0214 0.0214 34,734 -0.00(-0.93%)
Jan 04, 2024 0.0216 75 +0.00(+0.00%)
Jan 03, 2024 0.0249 0.0249 0.0216 0.0216 3,606 +0.00(+0.47%)
Jan 02, 2024 0.0207 0.0215 0.0207 0.0215 46,992 +0.00(+3.37%)
Dec 29, 2023 0.0207 0.0210 0.0207 0.0208 28,560 -0.00(-0.48%)
Dec 28, 2023 0.0215 0.0215 0.0209 0.0209 15,388 -0.00(-7.11%)
Dec 27, 2023 0.0210 0.0227 0.0204 0.0225 161,100 +0.00(+4.65%)
Dec 22, 2023 0.0215 0 -0.00(-4.44%)
Dec 21, 2023 0.0225 0.0225 0.0225 0.0225 250,182 +0.00(+8.70%)
Dec 20, 2023 0.0234 0.0234 0.0207 0.0207 555 -0.00(-11.16%)
Dec 19, 2023 0.0259 0.0260 0.0233 0.0233 23,008 -0.01(-18.82%)
Dec 18, 2023 0.0262 0.0287 0.0219 0.0287 882 +0.01(+36.02%)
Dec 15, 2023 0.0240 0.0251 0.0211 0.0211 38,812 -0.00(-15.94%)
Dec 14, 2023 0.0251 0.0251 0.0251 0.0251 338 +0.00(+3.29%)
Dec 12, 2023 0.0243 0 +0.00(+9.95%)
Dec 11, 2023 0.0260 0.0260 0.0221 0.0221 100,192 -0.00(-15.00%)
Dec 08, 2023 0.0239 0.0260 0.0238 0.0260 131,349 +0.00(+8.79%)
Dec 04, 2023 0.0239 0 -0.00(-0.42%)
Dec 01, 2023 0.0249 0.0249 0.0239 0.0240 971 +0.00(+0.84%)
Nov 30, 2023 0.0199 0.0238 0.0199 0.0238 16,030 +0.00(+19.60%)
Nov 29, 2023 0.0199 0.0199 0.0199 0.0199 1,500 -0.00(-9.95%)
Nov 28, 2023 0.0221 0.0221 0.0221 0.0221 1,005 +0.00(+10.50%)
Nov 27, 2023 0.0200 0.0230 0.0200 0.0200 247,782 -0.00(-8.68%)
Nov 22, 2023 0.0219 15 +0.00(+8.96%)
Nov 21, 2023 0.0201 0.0219 0.0201 0.0201 29,045 +0.00(+2.55%)
Nov 20, 2023 0.0202 0.0202 0.0196 0.0196 101,988 -0.00(-2.00%)
Nov 17, 2023 0.0200 0.0205 0.0200 0.0200 279,200 +0.00(+0.00%)
Nov 16, 2023 0.0182 0.0200 0.0182 0.0200 59,000 +0.00(+11.11%)
Nov 14, 2023 0.0180 0 -0.00(-1.10%)
Nov 10, 2023 0.0182 0 -0.00(-2.15%)
Nov 09, 2023 0.0203 0.0218 0.0186 0.0186 50,168 -0.00(-14.68%)
Nov 08, 2023 0.0218 0.0218 0.0218 0.0218 40,013 -0.00(-0.46%)
Nov 07, 2023 0.0201 0.0219 0.0201 0.0219 65,315 +0.00(+0.46%)
Nov 06, 2023 0.0187 0.0218 0.0182 0.0218 190,515 -0.00(-3.11%)
Nov 01, 2023 0.0225 1 -0.00(-5.06%)
Oct 31, 2023 0.0237 0.0237 0.0237 0.0237 674 +0.00(+9.22%)
Oct 30, 2023 0.0199 0.0217 0.0199 0.0217 50,247 -0.00(-0.46%)
Oct 26, 2023 0.0218 1 +0.00(+7.39%)
Oct 25, 2023 0.0203 0.0219 0.0203 0.0203 50,312 -0.00(-7.31%)
Oct 24, 2023 0.0219 0.0219 0.0187 0.0219 101,001 +0.00(+0.00%)
Oct 23, 2023 0.0219 0.0219 0.0219 0.0219 19,500 +0.00(+0.00%)
Oct 20, 2023 0.0218 0.0220 0.0210 0.0219 269,807 +0.00(+0.00%)
Oct 19, 2023 0.0204 0.0219 0.0203 0.0219 151,037 -0.00(-0.45%)
Oct 18, 2023 0.0245 0.0245 0.0198 0.0220 150,504 +0.00(+4.76%)
Oct 17, 2023 0.0200 0.0220 0.0200 0.0210 964,326 +0.00(+10.53%)
Oct 16, 2023 0.0209 0.0220 0.0190 0.0190 353,468 -0.00(-13.24%)
Oct 13, 2023 0.0196 0.0219 0.0182 0.0219 156,466 -0.00(-0.45%)
Oct 11, 2023 0.0220 5 -0.00(-2.65%)
Oct 10, 2023 0.0243 0.0243 0.0226 0.0226 1,120 +0.00(+2.73%)
Oct 09, 2023 0.0229 0.0255 0.0220 0.0220 33,747 -0.00(-2.22%)
Oct 06, 2023 0.0211 0.0225 0.0211 0.0225 103,875 +0.00(+2.27%)
Oct 05, 2023 0.0222 0.0222 0.0208 0.0220 115,005 +0.00(+0.00%)
Oct 04, 2023 0.0214 0.0220 0.0214 0.0220 19,321 -0.00(-5.98%)
Oct 03, 2023 0.0234 0.0234 0.0234 0.0234 10,000 +0.00(+17.00%)
Oct 02, 2023 0.0200 0.0200 0.0200 0.0200 25,808 -0.01(-25.65%)
Sep 28, 2023 0.0269 2 +0.00(+12.08%)
Sep 27, 2023 0.0250 0.0250 0.0214 0.0240 23,500 +0.00(+20.00%)
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 15,805 -0.00(-14.16%)
Sep 25, 2023 0.0215 0.0233 0.0233 0.0233 64,500 +0.00(+16.50%)
Sep 22, 2023 0.0224 0.0224 0.0186 0.0200 42,010 -0.00(-10.71%)
Sep 21, 2023 0.0224 0.0224 0.0224 0.0224 220 -0.00(-7.82%)
Sep 20, 2023 0.0243 0.0243 0.0243 0.0243 13,335 +0.00(+8.97%)
Sep 19, 2023 0.0228 0.0228 0.0223 0.0223 47,043 -0.01(-22.30%)
Sep 18, 2023 0.0226 0.0287 0.0223 0.0287 246,017 +0.00(+2.50%)
Sep 15, 2023 0.0248 0.0280 0.0248 0.0280 5,953 +0.00(+7.69%)
Sep 14, 2023 0.0207 0.0260 0.0204 0.0260 95,780 +0.00(+17.12%)
Sep 13, 2023 0.0199 0.0222 0.0199 0.0222 101,964 +0.00(+0.00%)
Sep 12, 2023 0.0166 0.0231 0.0166 0.0222 89,117 +0.00(+8.82%)
Sep 11, 2023 0.0220 0.0220 0.0175 0.0204 42,500 +0.00(+2.00%)
Sep 07, 2023 0.0200 0 -0.00(-9.50%)
Sep 06, 2023 0.0221 0.0221 0.0221 0.0221 45,000 +0.00(+0.00%)
Sep 05, 2023 0.0221 0.0233 0.0221 0.0221 140,200 -0.00(-4.33%)
Sep 01, 2023 0.0221 0.0231 0.0221 0.0231 50,100 +0.00(+1.76%)
Aug 31, 2023 0.0227 0.0227 0.0227 0.0227 38,009 +0.00(+3.65%)
Aug 30, 2023 0.0222 0.0222 0.0207 0.0219 361,570 -0.00(-0.90%)
Aug 29, 2023 0.0237 0.0237 0.0221 0.0221 48,690 -0.00(-0.45%)
Aug 28, 2023 0.0221 0.0222 0.0203 0.0222 379,519 +0.00(+7.77%)
Aug 25, 2023 0.0175 0.0206 0.0175 0.0206 6,110 +0.00(+11.35%)
Aug 23, 2023 0.0185 0 +0.00(+0.54%)
Aug 22, 2023 0.0245 0.0245 0.0151 0.0184 67,418 -0.00(-1.08%)
Aug 18, 2023 0.0186 0 +0.00(+0.00%)
Aug 17, 2023 0.0186 0.0189 0.0181 0.0186 76,300 +0.00(+1.64%)
Aug 16, 2023 0.0183 0.0183 0.0183 0.0183 16,032 -0.00(-17.94%)
Aug 11, 2023 0.0223 0 +0.00(+9.85%)
Aug 10, 2023 0.0203 0.0203 0.0203 0.0203 800 +0.00(+9.73%)
Aug 09, 2023 0.0185 0.0185 0.0185 0.0185 3,000 -0.00(-17.41%)
Aug 08, 2023 0.0199 0.0224 0.0199 0.0224 21,350 -0.00(-0.44%)
Aug 04, 2023 0.0225 2 +0.00(+0.00%)
Aug 03, 2023 0.0208 0.0225 0.0208 0.0225 53,003 +0.00(+0.00%)
Aug 02, 2023 0.0226 0.0243 0.0184 0.0225 292,000 +0.00(+8.70%)
Aug 01, 2023 0.0226 0.0231 0.0207 0.0207 268,600 -0.00(-4.17%)
Jul 31, 2023 0.0183 0.0232 0.0183 0.0216 83,826 -0.00(-5.26%)
Jul 27, 2023 0.0228 0 +0.00(+0.00%)
Jul 25, 2023 0.0228 0 +0.00(+0.00%)
Jul 24, 2023 0.0228 0.0228 0.0228 0.0228 38,000 +0.00(+0.44%)
Jul 21, 2023 0.0232 0.0232 0.0227 0.0227 190,982 -0.00(-0.44%)
Jul 20, 2023 0.0228 0.0228 0.0228 0.0228 38,009 -0.00(-0.44%)
Jul 19, 2023 0.0229 0.0229 0.0212 0.0229 101,125 +0.00(+0.00%)
Jul 18, 2023 0.0229 0.0229 0.0229 0.0229 50,011 +0.00(+0.00%)
Jul 14, 2023 0.0229 2 +0.00(+3.15%)
Jul 13, 2023 0.0217 0.0279 0.0217 0.0222 155,490 -0.00(-2.63%)
Jul 12, 2023 0.0267 0.0267 0.0228 0.0228 110,101 +0.00(+0.44%)
Jul 11, 2023 0.0270 0.0270 0.0193 0.0227 745,000 +0.00(+11.27%)
Jul 10, 2023 0.0213 0.0244 0.0204 0.0204 451,236 -0.00(-9.73%)
Jul 07, 2023 0.0226 0.0226 0.0226 0.0226 180,004 +0.00(+23.50%)
Jul 06, 2023 0.0190 0.0243 0.0183 0.0183 37,934 -0.00(-19.38%)
Jul 05, 2023 0.0280 0.0280 0.0207 0.0227 203,865 +0.00(+8.10%)
Jul 03, 2023 0.0211 0.0211 0.0210 0.0210 20,000 -0.00(-8.70%)
Jun 30, 2023 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+21.05%)
Jun 26, 2023 0.0190 0 -0.00(-17.39%)
Jun 20, 2023 0.0230 0 -0.00(-8.73%)
Jun 16, 2023 0.0222 0.0252 0.0222 0.0252 6,200 +0.00(+7.69%)
Jun 14, 2023 0.0234 0 +0.00(+24.47%)
Jun 13, 2023 0.0200 0.0243 0.0149 0.0188 374,168 -0.00(-18.26%)
Jun 09, 2023 0.0230 0 +0.00(+1.77%)
Jun 08, 2023 0.0247 0.0247 0.0226 0.0226 110,000 +0.00(+0.44%)
Jun 07, 2023 0.0225 0.0280 0.0225 0.0225 837 +0.00(+6.13%)
Jun 06, 2023 0.0187 0.0212 0.0187 0.0212 11,107 -0.00(-12.76%)
Jun 05, 2023 0.0243 0.0243 0.0243 0.0243 2,000 -0.00(-3.57%)
Jun 02, 2023 0.0243 0.0258 0.0223 0.0252 21,756 -0.00(-3.08%)
Jun 01, 2023 0.0225 0.0260 0.0225 0.0260 126,540 +0.00(+4.42%)
May 31, 2023 0.0249 0.0255 0.0249 0.0249 60,400 +0.00(+1.22%)
May 30, 2023 0.0185 0.0246 0.0185 0.0246 9,428 +0.01(+33.70%)
May 26, 2023 0.0248 0.0248 0.0184 0.0184 62,560 -0.01(-25.81%)
May 25, 2023 0.0248 0.0248 0.0248 0.0248 206 +0.00(+13.76%)
May 24, 2023 0.0218 0.0218 0.0186 0.0218 24,277 -0.00(-12.80%)
May 23, 2023 0.0250 0.0250 0.0250 0.0250 5,051 +0.00(+19.05%)
May 22, 2023 0.0222 0.0239 0.0170 0.0210 237,666 -0.00(-5.41%)
May 19, 2023 0.0222 0.0222 0.0200 0.0222 46,020 +0.00(+0.00%)
May 18, 2023 0.0211 0.0222 0.0211 0.0222 5,165 +0.00(+0.00%)
May 17, 2023 0.0222 0.0222 0.0222 0.0222 3,010 +0.00(+0.00%)
May 16, 2023 0.0262 0.0262 0.0209 0.0222 54,566 -0.01(-20.14%)
May 15, 2023 0.0250 0.0278 0.0244 0.0278 24,968 +0.01(+23.01%)
May 12, 2023 0.0221 0.0226 0.0221 0.0226 20,061 +0.00(+2.73%)
May 11, 2023 0.0207 0.0223 0.0207 0.0220 140,510 -0.00(-2.22%)
May 10, 2023 0.0241 0.0261 0.0202 0.0225 269,000 -0.00(-13.79%)
May 09, 2023 0.0213 0.0262 0.0213 0.0261 129,015 +0.00(+22.54%)
May 08, 2023 0.0265 0.0265 0.0212 0.0213 141,309 -0.01(-19.62%)
May 05, 2023 0.0265 0.0268 0.0265 0.0265 39,500 +0.00(+3.52%)
May 04, 2023 0.0255 0.0256 0.0255 0.0256 235 +0.00(+17.43%)
May 03, 2023 0.0243 0.0243 0.0218 0.0218 101,100 -0.00(-0.91%)
May 02, 2023 0.0216 0.0245 0.0214 0.0220 25,265 -0.00(-12.00%)
May 01, 2023 0.0250 0.0250 0.0250 0.0250 30,075 +0.00(+0.00%)
Apr 28, 2023 0.0255 0.0300 0.0250 0.0250 122,520 +0.00(+13.64%)
Apr 27, 2023 0.0220 0.0220 0.0220 0.0220 4,010 -0.00(-14.40%)
Apr 25, 2023 0.0257 0 +0.00(+9.36%)
Apr 24, 2023 0.0280 0.0280 0.0235 0.0235 99,625 -0.00(-15.16%)
Apr 21, 2023 0.0287 0.0287 0.0275 0.0277 147,847 +0.00(+0.73%)
Apr 20, 2023 0.0275 0.0275 0.0275 0.0275 10,000 -0.00(-8.33%)
Apr 17, 2023 0.0300 0 +0.00(+0.33%)
Apr 12, 2023 0.0299 0 +0.00(+7.94%)
Apr 11, 2023 0.0277 0.0300 0.0277 0.0277 20,000 -0.00(-0.36%)
Apr 10, 2023 0.0291 0.0302 0.0278 0.0278 152,890 +0.00(+4.91%)
Apr 06, 2023 0.0262 0.0275 0.0262 0.0265 7,011 -0.00(-3.64%)
Apr 05, 2023 0.0275 0.0275 0.0275 0.0275 113,000 -0.00(-3.51%)
Apr 04, 2023 0.0285 0.0285 0.0285 0.0285 451 -0.00(-2.06%)
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.