Financial News
Alx Res Corp (OP: ALXEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 02, 2016 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-9.14%) | |
| Jan 29, 2016 | 0.0514 | 0.0514 | 0.0514 | 0 | +0.00(+4.90%) | |
| Jan 28, 2016 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 6,000 | -0.00(-5.77%) |
| Jan 27, 2016 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 | +0.00(+8.33%) |
| Jan 26, 2016 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,000 | +0.00(+2.78%) |
| Jan 15, 2016 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.01(-15.09%) | |
| Jan 12, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Jan 11, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,020 | +0.01(+22.22%) |
| Jan 05, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+7.91%) | |
| Jan 04, 2016 | 0.0392 | 0.0417 | 0.0392 | 0.0417 | 6,400 | +0.01(+20.56%) |
| Dec 31, 2015 | 0.0346 | 0.0346 | 0.0346 | 0 | -0.01(-22.96%) | |
| Dec 22, 2015 | 0.0449 | 0.0449 | 0.0449 | 0 | +0.01(+23.01%) | |
| Dec 18, 2015 | 0.0365 | 0.0365 | 0.0365 | 82 | -0.01(-21.34%) | |
| Dec 16, 2015 | 0.0464 | 0.0464 | 0.0464 | 0 | +0.00(+2.88%) | |
| Dec 14, 2015 | 0.0451 | 0.0451 | 0.0451 | 0 | -0.00(-7.96%) | |
| Dec 11, 2015 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 6,600 | -0.00(-9.26%) |
| Dec 09, 2015 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.01(+33.33%) | |
| Dec 08, 2015 | 0.0390 | 0.0405 | 0.0390 | 0.0405 | 4,250 | -0.01(-18.02%) |
| Dec 07, 2015 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 500 | -0.00(-2.37%) |
| Dec 04, 2015 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 10,000 | +0.01(+26.50%) |
| Nov 23, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+11.11%) | |
| Nov 20, 2015 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,000 | -0.01(-12.20%) |
| Nov 19, 2015 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,066 | -0.01(-16.16%) |
| Nov 17, 2015 | 0.0489 | 0.0489 | 0.0489 | 0 | -0.00(-6.86%) | |
| Nov 13, 2015 | 0.0525 | 0.0525 | 0.0525 | 0 | +0.00(+7.14%) | |
| Nov 06, 2015 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.00(-0.81%) | |
| Nov 04, 2015 | 0.0494 | 0.0494 | 0.0494 | 0 | -0.02(-23.53%) | |
| Oct 29, 2015 | 0.0646 | 0.0646 | 0.0646 | 0 | -0.01(-11.99%) | |
| Oct 20, 2015 | 0.0734 | 0.0734 | 0.0734 | 0 | -0.00(-5.17%) | |
| Oct 19, 2015 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 1,500 | +0.00(+4.59%) |
| Oct 15, 2015 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-4.02%) | |
| Oct 14, 2015 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 13,100 | +0.01(+10.94%) |
| Oct 13, 2015 | 0.0650 | 0.0695 | 0.0650 | 0.0695 | 8,866 | +0.00(+5.95%) |
| Oct 12, 2015 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 10,008 | +0.00(+0.61%) |
| Oct 08, 2015 | 0.0652 | 0.0652 | 0.0652 | 6 | -0.00(-5.64%) | |
| Oct 06, 2015 | 0.0691 | 0.0691 | 0.0691 | 19 | -0.00(-0.83%) | |
| Oct 05, 2015 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 3,310 | +0.00(+2.31%) |
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.
