Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 18, 2017		0.0720	0.0720	0.0720	0	-0.00(-4.00%)
May 16, 2017		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
May 15, 2017	0.0750	0.0750	0.0750	0.0750	8,472	+0.01(+9.17%)
May 08, 2017		0.0687	0.0687	0.0687	0	+0.01(+24.91%)
May 05, 2017	0.0550	0.0550	0.0550	0.0550	10,000	-0.01(-16.25%)
May 03, 2017		0.0657	0.0657	0.0657	0	+0.00(+1.03%)
May 01, 2017		0.0650	0.0650	0.0650	0	-0.00(-4.69%)
Apr 25, 2017		0.0682	0.0682	0.0682	0	-0.02(-24.22%)
Apr 12, 2017		0.0900	0.0900	0.0900	0	-0.00(-1.42%)
Apr 10, 2017		0.0913	0.0913	0.0913	0	-0.00(-0.76%)
Mar 29, 2017		0.0920	0.0920	0.0920	0	+0.02(+25.34%)
Mar 28, 2017	0.0734	0.0734	0.0734	0.0734	4,790	-0.02(-19.34%)
Mar 27, 2017	0.0910	0.0910	0.0910	0.0910	2,584	+0.00(+0.00%)
Mar 24, 2017	0.0800	0.0910	0.0800	0.0910	10,400	-0.00(-1.09%)
Mar 22, 2017		0.0920	0.0920	0.0920	0	+0.01(+13.58%)
Mar 21, 2017	0.0870	0.0870	0.0810	0.0810	10,869	-0.01(-8.89%)
Mar 16, 2017		0.0889	0.0889	0.0889	0	-0.01(-5.73%)
Mar 15, 2017	0.0943	0.0943	0.0943	0.0943	5,000	+0.01(+17.14%)
Mar 13, 2017		0.0805	0.0805	0.0805	0	-0.01(-12.78%)
Mar 07, 2017		0.0923	0.0923	0.0923	0	+0.00(+0.00%)
Mar 03, 2017		0.0923	0.0923	0.0923	0	+0.00(+2.56%)
Feb 27, 2017		0.0900	0.0900	0.0900	0	-0.01(-5.46%)
Feb 23, 2017		0.0952	0.0952	0.0952	0	-0.02(-15.00%)
Feb 21, 2017		0.1120	0.1120	0.1120	0	+0.01(+6.77%)
Feb 17, 2017		0.1049	0.1049	0.1049	0	+0.01(+5.85%)
Feb 15, 2017		0.0991	0.0991	0.0991	0	-0.00(-0.90%)
Feb 14, 2017	0.1000	0.1000	0.1000	0.1000	5,000	-0.01(-8.26%)
Feb 13, 2017	0.0995	0.1090	0.0995	0.1090	27,141	+0.00(+0.93%)
Feb 08, 2017		0.1080	0.1080	0.1080	0	+0.01(+7.36%)
Feb 07, 2017	0.1040	0.1040	0.1006	0.1006	48,250	+0.00(+0.20%)
Feb 01, 2017		0.1004	0.1004	0.1004	0	-0.00(-2.52%)
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%)

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