Financial News
Alx Res Corp (OP: ALXEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 9,400 | -0.00(-0.19%) |
| Jun 26, 2019 | 0.0523 | 0.0523 | 0.0523 | 0 | -0.00(-1.32%) | |
| Jun 25, 2019 | 0.0465 | 0.0530 | 0.0465 | 0.0530 | 700 | +0.00(+7.94%) |
| Jun 20, 2019 | 0.0491 | 0.0491 | 0.0491 | 0 | -0.00(-1.80%) | |
| Jun 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+4.17%) | |
| Jun 17, 2019 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 | +0.01(+27.32%) |
| Jun 12, 2019 | 0.0377 | 0.0377 | 0.0377 | 0 | -0.01(-16.22%) | |
| Jun 11, 2019 | 0.0524 | 0.0540 | 0.0450 | 0.0450 | 22,260 | -0.01(-14.12%) |
| Jun 07, 2019 | 0.0524 | 0.0524 | 0.0524 | 0 | +0.02(+63.75%) | |
| May 28, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-19.60%) | |
| May 15, 2019 | 0.0398 | 0.0398 | 0.0398 | 0 | -0.00(-3.16%) | |
| May 14, 2019 | 0.0411 | 0.0411 | 0.0411 | 7 | +0.00(+0.00%) | |
| May 13, 2019 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 55,000 | +0.00(+7.59%) |
| May 09, 2019 | 0.0382 | 0.0382 | 0.0382 | 0 | -0.01(-16.78%) | |
| May 08, 2019 | 0.0346 | 0.0459 | 0.0308 | 0.0459 | 18,800 | +0.02(+50.00%) |
| May 07, 2019 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 500 | -0.01(-24.07%) |
| May 02, 2019 | 0.0403 | 0.0403 | 0.0403 | 0 | -0.00(-6.28%) | |
| Apr 30, 2019 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.01(+22.86%) | |
| Apr 25, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-30.00%) | |
| Apr 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+5.26%) | |
| Apr 22, 2019 | 0.0510 | 0.0510 | 0.0475 | 0.0475 | 12,000 | -0.00(-5.00%) |
| Apr 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 150 | +0.01(+13.90%) |
| Apr 11, 2019 | 0.0439 | 0.0439 | 0.0439 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 25,000 | -0.01(-24.31%) |
| Apr 09, 2019 | 0.0565 | 0.0580 | 0.0504 | 0.0580 | 1,500 | +0.01(+18.13%) |
| Apr 08, 2019 | 0.0510 | 0.0510 | 0.0491 | 0.0491 | 2,500 | -0.00(-3.73%) |
| Apr 03, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+2.00%) | |
| Apr 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | +0.00(+8.70%) |
| Mar 28, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-8.00%) | |
| Mar 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+6.38%) | |
| Mar 25, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 200 | -0.01(-12.31%) |
| Mar 22, 2019 | 0.0540 | 0.0540 | 0.0536 | 0.0536 | 6,000 | +0.01(+16.52%) |
| Mar 15, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-3.56%) | |
| Mar 14, 2019 | 0.0477 | 0.0477 | 0.0477 | 12 | +0.00(+0.00%) | |
| Mar 13, 2019 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 225 | +0.00(+3.70%) |
| Mar 12, 2019 | 0.0460 | 0.0460 | 0.0460 | 25 | +0.00(+0.00%) | |
| Mar 06, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-13.37%) | |
| Feb 27, 2019 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 3,875 | +0.01(+13.70%) |
| Feb 26, 2019 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 11,010 | -0.01(-12.05%) |
| Feb 25, 2019 | 0.0460 | 0.0542 | 0.0460 | 0.0531 | 16,275 | +0.01(+15.43%) |
| Feb 20, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+11.11%) | |
| Feb 12, 2019 | 0.0414 | 0.0414 | 0.0414 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 0.0450 | 0.0450 | 0.0414 | 0.0414 | 108,700 | -0.00(-9.21%) |
| Feb 06, 2019 | 0.0456 | 0.0456 | 0.0456 | 0 | -0.01(-10.24%) | |
| Feb 01, 2019 | 0.0508 | 0.0508 | 0.0508 | 0 | -0.00(-3.24%) | |
| Jan 31, 2019 | 0.0520 | 0.0525 | 0.0480 | 0.0525 | 50,350 | -0.01(-13.65%) |
| Jan 29, 2019 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.00(-1.94%) | |
| Jan 23, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+6.90%) | |
| Jan 22, 2019 | 0.0574 | 0.0580 | 0.0574 | 0.0580 | 13,000 | +0.00(+5.45%) |
| Jan 18, 2019 | 0.0568 | 0.0568 | 0.0550 | 0.0550 | 9,800 | -0.00(-2.31%) |
| Jan 17, 2019 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 4,000 | +0.00(+8.27%) |
| Jan 11, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-3.70%) | |
| Jan 10, 2019 | 0.0502 | 0.0540 | 0.0502 | 0.0540 | 1,500 | -0.00(-1.82%) |
| Jan 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 890 | +0.00(+10.00%) |
| Jan 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+8.70%) | |
| Jan 02, 2019 | 0.0429 | 0.0513 | 0.0429 | 0.0460 | 15,200 | +0.01(+15.00%) |
| Dec 28, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | -0.00(-2.44%) |
| Dec 24, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-14.05%) | |
| Dec 21, 2018 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 8,100 | +0.01(+28.23%) |
| Dec 20, 2018 | 0.0407 | 0.0407 | 0.0372 | 0.0372 | 15,500 | -0.01(-14.87%) |
| Dec 18, 2018 | 0.0437 | 0.0437 | 0.0437 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 0.0437 | 0.0437 | 0.0437 | 0 | -0.02(-27.29%) | |
| Dec 10, 2018 | 0.0601 | 0.0601 | 0.0601 | 0 | +0.01(+13.40%) | |
| Dec 06, 2018 | 0.0530 | 0.0530 | 0.0530 | 0 | -0.00(-6.19%) | |
| Dec 04, 2018 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 100 | +0.01(+9.92%) |
| Nov 27, 2018 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.00(-2.65%) | |
| Nov 26, 2018 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 15,125 | -0.01(-14.84%) |
| Nov 20, 2018 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.00(-6.06%) | |
| Nov 19, 2018 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 2,717 | -0.00(-3.51%) |
| Nov 15, 2018 | 0.0684 | 0.0684 | 0.0684 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 0.0669 | 0.0684 | 0.0669 | 0.0684 | 580 | +0.01(+14.00%) |
| Nov 13, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 | +0.00(+0.00%) |
| Nov 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 50 | +0.00(+0.00%) | |
| Nov 08, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+15.38%) | |
| Nov 06, 2018 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.01(+23.22%) | |
| Oct 30, 2018 | 0.0422 | 0.0422 | 0.0422 | 0 | -0.01(-22.71%) | |
| Oct 29, 2018 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 4,900 | -0.00(-0.73%) |
| Oct 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,700 | +0.00(+5.36%) |
| Oct 25, 2018 | 0.0509 | 0.0530 | 0.0409 | 0.0522 | 162,300 | -0.00(-2.97%) |
| Oct 24, 2018 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 1,000 | +0.00(+5.70%) |
| Oct 23, 2018 | 0.0500 | 0.0509 | 0.0408 | 0.0509 | 48,400 | -0.01(-12.54%) |
| Oct 18, 2018 | 0.0582 | 0.0582 | 0.0582 | 0 | -0.00(-1.19%) | |
| Oct 17, 2018 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 300 | +0.01(+26.67%) |
| Oct 16, 2018 | 0.0566 | 0.0566 | 0.0452 | 0.0465 | 105,000 | -0.01(-18.13%) |
| Oct 15, 2018 | 0.0563 | 0.0568 | 0.0563 | 0.0568 | 11,600 | -0.00(-1.56%) |
| Oct 12, 2018 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 1,500 | +0.01(+14.94%) |
| Oct 10, 2018 | 0.0502 | 0.0502 | 0.0502 | 0 | -0.01(-10.52%) | |
| Oct 04, 2018 | 0.0561 | 0.0561 | 0.0561 | 0 | -0.00(-6.50%) | |
| Oct 03, 2018 | 0.0600 | 0.0600 | 0.0546 | 0.0600 | 12,000 | +0.00(+0.00%) |
| Oct 01, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+13.21%) | |
| Sep 21, 2018 | 0.0530 | 0.0530 | 0.0530 | 0 | -0.01(-11.67%) | |
| Sep 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.01(+14.72%) |
| Sep 19, 2018 | 0.0600 | 0.0600 | 0.0523 | 0.0523 | 2,100 | -0.00(-7.27%) |
| Sep 18, 2018 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 8,000 | -0.00(-6.00%) |
| Sep 13, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-6.25%) | |
| Sep 07, 2018 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+28.00%) | |
| Sep 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | -0.01(-21.87%) |
| Sep 05, 2018 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 4,999 | +0.00(+0.00%) |
| Sep 04, 2018 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,000 | -0.00(-1.39%) |
| Aug 24, 2018 | 0.0649 | 0.0649 | 0.0649 | 0 | +0.01(+15.48%) | |
| Aug 23, 2018 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 3,000 | -0.01(-15.62%) |
| Aug 22, 2018 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 1,000 | +0.02(+33.20%) |
| Aug 21, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 430 | -0.01(-16.67%) |
| Aug 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
| Aug 17, 2018 | 0.0599 | 0.0600 | 0.0599 | 0.0600 | 15,500 | +0.00(+0.67%) |
| Aug 16, 2018 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 3,000 | +0.00(+8.36%) |
| Aug 15, 2018 | 0.0594 | 0.0594 | 0.0550 | 0.0550 | 167,500 | -0.01(-16.92%) |
| Aug 14, 2018 | 0.0623 | 0.0662 | 0.0550 | 0.0662 | 22,400 | +0.00(+4.42%) |
| Aug 13, 2018 | 0.0621 | 0.0634 | 0.0621 | 0.0634 | 10,900 | +0.00(+0.00%) |
| Aug 10, 2018 | 0.0646 | 0.0662 | 0.0621 | 0.0634 | 56,200 | -0.00(-0.78%) |
| Aug 09, 2018 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 3,000 | -0.00(-1.08%) |
| Aug 07, 2018 | 0.0646 | 0.0646 | 0.0646 | 0 | +0.00(+0.78%) | |
| Aug 03, 2018 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.00(-1.38%) | |
| Aug 02, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,750 | +0.00(+1.25%) |
| Aug 01, 2018 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 5,250 | +0.00(+2.39%) |
| Jul 31, 2018 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 5,000 | +0.00(+2.45%) |
| Jul 30, 2018 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 10,000 | +0.01(+16.79%) |
| Jul 27, 2018 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 5,000 | +0.00(+4.80%) |
| Jul 25, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-22.24%) | |
| Jul 23, 2018 | 0.0643 | 0.0643 | 0.0643 | 0 | +0.00(+2.06%) | |
| Jul 20, 2018 | 0.0621 | 0.0630 | 0.0621 | 0.0630 | 15,575 | -0.00(-4.55%) |
| Jul 18, 2018 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+6.80%) | |
| Jul 17, 2018 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 30,034 | -0.00(-6.08%) |
| Jul 13, 2018 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.00(+4.44%) | |
| Jul 11, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-2.93%) | |
| Jul 10, 2018 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 700 | +0.01(+13.46%) |
| Jul 09, 2018 | 0.0701 | 0.0701 | 0.0572 | 0.0572 | 7,200 | -0.01(-17.70%) |
| Jul 06, 2018 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 65,545 | +0.00(+6.92%) |
| Jul 05, 2018 | 0.0621 | 0.0650 | 0.0621 | 0.0650 | 12,246 | -0.00(-5.80%) |
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.
