Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2017		0.1030	0.1030	0.1030	0	-0.01(-8.44%)
Jan 27, 2017	0.1125	0.1125	0.1125	0.1125	1,800	-0.00(-2.00%)
Jan 26, 2017	0.1094	0.1148	0.1094	0.1148	10,500	-0.00(-1.63%)
Jan 25, 2017	0.1190	0.1190	0.1167	0.1167	21,667	+0.01(+14.41%)
Jan 24, 2017	0.1100	0.1100	0.1020	0.1020	26,000	+0.01(+8.51%)
Jan 20, 2017		0.0940	0.0940	0.0940	0	+0.00(+5.15%)
Jan 18, 2017		0.0894	0.0894	0.0894	0	-0.01(-11.49%)
Jan 17, 2017	0.1010	0.1010	0.1010	0.1010	10,000	+0.00(+0.00%)
Jan 13, 2017		0.1010	0.1010	0.1010	0	+0.01(+9.66%)
Jan 12, 2017	0.1081	0.1120	0.0921	0.0921	245,200	-0.01(-7.90%)
Jan 11, 2017	0.0900	0.1000	0.0879	0.1000	134,124	+0.03(+35.14%)
Jan 05, 2017		0.0740	0.0740	0.0740	0	+0.01(+11.61%)
Jan 04, 2017	0.0663	0.0663	0.0663	0.0663	23,500	+0.01(+23.01%)
Dec 28, 2016		0.0539	0.0539	0.0539	0	+0.01(+12.29%)
Dec 27, 2016	0.0678	0.0678	0.0480	0.0480	8,133	-0.01(-12.09%)
Dec 19, 2016		0.0546	0.0546	0.0546	0	-0.00(-4.03%)
Dec 14, 2016		0.0569	0.0569	0.0569	0	+0.01(+18.52%)
Dec 08, 2016		0.0480	0.0480	0.0480	0	-0.01(-16.38%)
Nov 23, 2016		0.0574	0.0574	0.0574	0	-0.01(-11.69%)
Nov 18, 2016		0.0650	0.0650	0.0650	0	+0.01(+13.04%)
Nov 10, 2016		0.0575	0.0575	0.0575	0	+0.01(+12.75%)
Nov 09, 2016	0.0575	0.0575	0.0510	0.0510	11,000	-0.01(-16.80%)
Nov 08, 2016	0.0613	0.0613	0.0613	0.0613	1,998	+0.00(+4.52%)
Nov 04, 2016		0.0587	0.0587	0.0587	0	+0.00(+2.00%)
Nov 01, 2016		0.0575	0.0575	0.0575	0	-0.01(-16.67%)
Oct 27, 2016		0.0690	0.0690	0.0690	0	+0.00(+6.32%)
Oct 26, 2016	0.0649	0.0649	0.0649	0.0649	4,999	-0.01(-7.15%)
Oct 24, 2016		0.0699	0.0699	0.0699	0	+0.00(+7.54%)
Oct 18, 2016		0.0650	0.0650	0.0650	0	-0.00(-1.52%)
Oct 13, 2016		0.0660	0.0660	0.0660	0	+0.00(+7.32%)
Oct 12, 2016	0.0620	0.0620	0.0615	0.0615	2,644	-0.01(-15.75%)
Oct 05, 2016		0.0730	0.0730	0.0730	0	+0.01(+14.96%)
Oct 04, 2016	0.0635	0.0635	0.0635	0.0635	20,000	+0.00(+0.00%)
Oct 03, 2016	0.0636	0.0636	0.0635	0.0635	6,666	-0.00(-2.46%)
Sep 30, 2016	0.0651	0.0651	0.0651	0.0651	0	+0.00(+0.00%)
Sep 29, 2016	0.0651	0.0651	0.0651	0.0651	0	+0.00(+0.00%)
Sep 28, 2016	0.0689	0.0689	0.0651	0.0651	29,000	-0.00(-7.00%)
Sep 27, 2016	0.0700	0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Sep 26, 2016	0.0700	0.0700	0.0700	0.0700	21,000	-0.01(-13.37%)
Sep 22, 2016		0.0808	0.0808	0.0808	0	-0.00(-4.94%)
Sep 20, 2016		0.0850	0.0850	0.0850	0	+0.01(+20.06%)
Sep 19, 2016	0.0740	0.0740	0.0708	0.0708	30,001	-0.00(-2.34%)
Sep 14, 2016		0.0725	0.0725	0.0725	0	-0.00(-4.35%)
Sep 12, 2016		0.0758	0.0758	0.0758	0	+0.01(+8.29%)
Aug 30, 2016		0.0700	0.0700	0.0700	99	-0.01(-12.83%)
Aug 23, 2016		0.0803	0.0803	0.0803	0	+0.00(+0.25%)
Aug 22, 2016	0.0801	0.0801	0.0801	0.0801	7,666	-0.00(-4.98%)
Aug 19, 2016	0.0843	0.0843	0.0843	0.0843	333	+0.00(+4.07%)
Aug 18, 2016	0.0810	0.0810	0.0810	0.0810	2,716	-0.01(-8.37%)
Aug 17, 2016	0.0884	0.0884	0.0884	0.0884	388	-0.00(-0.34%)
Aug 16, 2016	0.0900	0.0910	0.0887	0.0887	39,500	+0.00(+1.37%)
Aug 12, 2016		0.0875	0.0875	0.0875	0	+0.02(+22.21%)
Aug 10, 2016		0.0716	0.0716	0.0716	0	+0.00(+2.29%)
Aug 09, 2016	0.0700	0.0700	0.0700	0.0700	6,666	+0.00(+4.17%)
Aug 08, 2016	0.0710	0.0710	0.0672	0.0672	74,266	-0.00(-3.03%)
Jul 26, 2016		0.0693	0.0693	0.0693	0	-0.00(-1.84%)
Jul 25, 2016	0.0706	0.0706	0.0706	0.0706	31,500	+0.00(+5.37%)
Jul 21, 2016		0.0670	0.0670	0.0670	0	-0.01(-7.57%)
Jul 20, 2016	0.0725	0.0725	0.0725	0.0725	112	-0.00(-4.62%)
Jul 11, 2016		0.0760	0.0760	0.0760	0	+0.01(+8.57%)
Jul 08, 2016	0.0700	0.0700	0.0700	0.0700	24,000	-0.00(-4.50%)
Jul 05, 2016	0.0750	0.0750	0.0733	0.0733	22,000	+0.01(+18.23%)
Jul 01, 2016		0.0620	0.0620	0.0620	0	-0.01(-11.93%)
Jun 30, 2016	0.0704	0.0704	0.0704	0.0704	4,999	-0.00(-2.22%)
Jun 29, 2016	0.0720	0.0720	0.0720	0.0720	50,000	+0.00(+0.00%)
Jun 22, 2016		0.0720	0.0720	0.0720	0	-0.00(-1.37%)
Jun 21, 2016	0.0741	0.0741	0.0730	0.0730	2,999	+0.00(+0.27%)
Jun 16, 2016		0.0728	0.0728	0.0728	0	-0.00(-5.45%)
Jun 13, 2016		0.0770	0.0770	0.0770	0	-0.01(-13.48%)
Jun 08, 2016		0.0890	0.0890	0.0890	0	+0.02(+37.56%)
Jun 02, 2016		0.0647	0.0647	0.0647	0	+0.00(+2.54%)
Jun 01, 2016	0.0560	0.0631	0.0560	0.0631	51,631	+0.00(+0.00%)
May 31, 2016	0.0631	0.0631	0.0631	0.0631	1,000	-0.01(-10.24%)
May 24, 2016		0.0703	0.0703	0.0703	0	-0.00(-3.96%)
May 12, 2016		0.0732	0.0732	0.0732	0	+0.00(+6.86%)
May 11, 2016	0.0685	0.0685	0.0685	0.0685	6,000	-0.02(-26.26%)
May 02, 2016		0.0929	0.0929	0.0929	0	+0.00(+3.22%)
Apr 28, 2016		0.0900	0.0900	0.0900	0	+0.01(+10.16%)
Apr 25, 2016		0.0817	0.0817	0.0817	0	-0.00(-1.57%)
Apr 19, 2016		0.0830	0.0830	0.0830	0	-0.01(-9.49%)
Apr 13, 2016		0.0917	0.0917	0.0917	0	-0.00(-2.13%)
Apr 08, 2016		0.0937	0.0937	0.0937	0	+0.00(+2.85%)
Apr 05, 2016		0.0911	0.0911	0.0911	0	-0.01(-6.76%)
Apr 04, 2016	0.1009	0.1009	0.0880	0.0977	39,633	+0.03(+54.34%)
Apr 01, 2016	0.0633	0.0633	0.0633	0.0633	50,000	-0.00(-5.52%)
Mar 31, 2016	0.0670	0.0670	0.0670	0.0670	1,000	+0.00(+5.35%)
Mar 30, 2016	0.0667	0.0667	0.0598	0.0636	40,000	+0.01(+22.78%)
Mar 28, 2016		0.0518	0.0518	0.0518	0	-0.00(-5.13%)
Mar 24, 2016		0.0546	0.0546	0.0546	0	-0.01(-13.61%)
Mar 21, 2016		0.0632	0.0632	0.0632	0	-0.00(-4.96%)
Mar 17, 2016		0.0665	0.0665	0.0665	0	+0.02(+29.38%)
Mar 14, 2016		0.0514	0.0514	0.0514	0	+0.00(+0.78%)
Mar 11, 2016	0.0510	0.0510	0.0510	0.0510	1,333	-0.00(-6.42%)
Mar 09, 2016		0.0545	0.0545	0.0545	0	-0.01(-9.02%)
Mar 08, 2016	0.0600	0.0600	0.0580	0.0599	14,334	+0.00(+1.53%)
Mar 07, 2016	0.0590	0.0590	0.0590	0.0590	1,777	+0.01(+16.60%)
Mar 04, 2016	0.0506	0.0506	0.0506	0.0506	3,333	-0.00(-0.59%)
Mar 03, 2016	0.0509	0.0509	0.0509	0.0509	3,333	+0.01(+18.37%)
Mar 01, 2016		0.0430	0.0430	0.0430	0	+0.00(+1.18%)
Feb 25, 2016		0.0425	0.0425	0.0425	0	+0.00(+11.26%)
Feb 23, 2016		0.0382	0.0382	0.0382	0	-0.01(-20.42%)
Feb 22, 2016	0.0490	0.0490	0.0352	0.0480	6,682	+0.00(+5.73%)
Feb 19, 2016	0.0454	0.0454	0.0454	0.0454	35,000	+0.01(+29.71%)
Feb 18, 2016	0.0350	0.0350	0.0350	0.0350	3,333	-0.01(-22.22%)
Feb 16, 2016		0.0450	0.0450	0.0450	0	-0.00(-3.43%)
Feb 11, 2016		0.0466	0.0466	0.0466	0	+0.01(+13.66%)
Feb 09, 2016		0.0410	0.0410	0.0410	0	-0.01(-26.79%)
Feb 05, 2016		0.0560	0.0560	0.0560	0	+0.01(+19.91%)

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.

Financial News

Alx Res Corp (OP: ALXEF )

Historical Prices

Popular Pages