Financial News
Alx Res Corp (OP: ALXEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 12, 2017 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+1.43%) | |
| Aug 30, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+11.46%) | |
| Aug 29, 2017 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 462 | -0.00(-0.32%) |
| Aug 25, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-5.12%) | |
| Aug 22, 2017 | 0.0664 | 0.0664 | 0.0664 | 0 | -0.01(-9.04%) | |
| Aug 11, 2017 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+7.20%) | |
| Aug 10, 2017 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 4,999 | +0.00(+0.15%) |
| Aug 04, 2017 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.01(-12.82%) | |
| Aug 02, 2017 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.01(+13.04%) | |
| Aug 01, 2017 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 20,000 | +0.00(+0.15%) |
| Jul 27, 2017 | 0.0689 | 0.0689 | 0.0689 | 0 | +0.00(+4.39%) | |
| Jul 24, 2017 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-0.59%) | |
| Jul 19, 2017 | 0.0664 | 0.0664 | 0.0664 | 0 | -0.00(-3.22%) | |
| Jul 18, 2017 | 0.0686 | 0.0770 | 0.0686 | 0.0686 | 15,300 | -0.01(-9.74%) |
| Jul 13, 2017 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-5.00%) | |
| Jul 03, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+2.70%) | |
| Jun 28, 2017 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 10,000 | -0.00(-2.26%) |
| Jun 26, 2017 | 0.0797 | 0.0797 | 0.0797 | 0 | +0.00(+0.89%) | |
| Jun 22, 2017 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+15.16%) | |
| Jun 21, 2017 | 0.0723 | 0.0723 | 0.0686 | 0.0686 | 23,000 | -0.00(-6.03%) |
| Jun 20, 2017 | 0.0760 | 0.0778 | 0.0730 | 0.0730 | 145,000 | +0.00(+5.49%) |
| Jun 16, 2017 | 0.0692 | 0.0692 | 0.0692 | 0 | -0.00(-4.95%) | |
| Jun 15, 2017 | 0.0718 | 0.0728 | 0.0718 | 0.0728 | 15,025 | -0.00(-5.33%) |
| Jun 13, 2017 | 0.0769 | 0.0769 | 0.0769 | 0 | +0.01(+11.29%) | |
| Jun 08, 2017 | 0.0691 | 0.0691 | 0.0691 | 0 | +0.01(+27.02%) | |
| Jun 06, 2017 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.02(-24.44%) |
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.
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.
