Financial News
Alx Res Corp (OP: ALXEF )
0.0228
+0.0057
(+33.33%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 | -0.00(-13.04%) |
| Sep 27, 2019 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 2,000 | -0.00(-8.97%) |
| Sep 20, 2019 | 0.0379 | 0.0379 | 0.0379 | 0 | +0.01(+26.33%) | |
| Sep 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-8.54%) | |
| Sep 10, 2019 | 0.0328 | 0.0328 | 0.0328 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 0.0328 | 0.0328 | 0.0328 | 0 | +0.00(+9.33%) | |
| Sep 04, 2019 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 10,000 | -0.00(-0.33%) |
| Aug 28, 2019 | 0.0301 | 0.0301 | 0.0301 | 0 | -0.01(-17.76%) | |
| Aug 27, 2019 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 5,000 | +0.01(+22.00%) |
| Aug 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,900 | -0.01(-25.00%) |
| Aug 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+2.56%) |
| Aug 22, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 3,000 | +0.01(+30.00%) |
| Aug 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-0.33%) | |
| Aug 09, 2019 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 91,000 | +0.00(+7.50%) |
| Aug 05, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.01(-30.00%) | |
| Aug 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400 | +0.00(+14.29%) |
| Aug 01, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 10,000 | +0.00(+0.00%) |
| Jul 31, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 113 | +0.00(+0.00%) |
| Jul 26, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-22.91%) | |
| Jul 24, 2019 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.00(+0.89%) | |
| Jul 23, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,777 | +0.01(+30.43%) |
| Jul 22, 2019 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 3,000 | -0.00(-1.43%) |
| Jul 18, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-6.91%) | |
| Jul 16, 2019 | 0.0376 | 0.0376 | 0.0376 | 0 | -0.01(-22.47%) | |
| Jul 12, 2019 | 0.0485 | 0.0485 | 0.0485 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 0.0485 | 0.0485 | 0.0485 | 0 | +0.01(+28.65%) | |
| Jul 09, 2019 | 0.0440 | 0.0440 | 0.0377 | 0.0377 | 2,500 | -0.00(-0.53%) |
| Jul 08, 2019 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 20,000 | -0.01(-21.04%) |
| Jul 05, 2019 | 0.0445 | 0.0501 | 0.0445 | 0.0480 | 12,900 | -0.00(-7.69%) |
| Jul 03, 2019 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 | +0.01(+10.87%) |
| Jul 02, 2019 | 0.0530 | 0.0530 | 0.0387 | 0.0469 | 121,450 | +0.00(+7.57%) |
| Jul 01, 2019 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 1,000 | -0.01(-16.48%) |
| 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%) |
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.
