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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 0.0530 | 0.0601 | 0.0530 | 0.0590 | 12,663 | +0.00(+0.68%) |
| Aug 28, 2020 | 0.0540 | 0.0586 | 0.0535 | 0.0586 | 79,500 | +0.00(+1.91%) |
| Aug 27, 2020 | 0.0540 | 0.0575 | 0.0540 | 0.0575 | 33,740 | +0.00(+2.68%) |
| Aug 26, 2020 | 0.0560 | 0.0560 | 0.0503 | 0.0560 | 172,500 | +0.00(+1.82%) |
| Aug 25, 2020 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 97,578 | +0.00(+1.85%) |
| Aug 24, 2020 | 0.0550 | 0.0600 | 0.0529 | 0.0540 | 61,887 | +0.01(+13.68%) |
| Aug 21, 2020 | 0.0481 | 0.0481 | 0.0473 | 0.0475 | 38,400 | -0.00(-4.04%) |
| Aug 20, 2020 | 0.0500 | 0.0500 | 0.0472 | 0.0495 | 37,050 | -0.00(-1.00%) |
| Aug 19, 2020 | 0.0508 | 0.0508 | 0.0500 | 0.0500 | 32,500 | -0.00(-1.96%) |
| Aug 18, 2020 | 0.0513 | 0.0549 | 0.0509 | 0.0510 | 133,475 | -0.00(-1.92%) |
| Aug 17, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0520 | 84,500 | +0.00(+2.77%) |
| Aug 14, 2020 | 0.0502 | 0.0506 | 0.0502 | 0.0506 | 3,000 | +0.00(+0.00%) |
| Aug 13, 2020 | 0.0550 | 0.0550 | 0.0502 | 0.0506 | 7,000 | -0.00(-8.00%) |
| Aug 12, 2020 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 24,769 | -0.01(-10.86%) |
| Aug 11, 2020 | 0.0568 | 0.0617 | 0.0520 | 0.0617 | 69,710 | -0.00(-2.06%) |
| Aug 10, 2020 | 0.0634 | 0.0642 | 0.0630 | 0.0630 | 220,700 | +0.01(+10.53%) |
| Aug 07, 2020 | 0.0601 | 0.0610 | 0.0560 | 0.0570 | 66,200 | +0.00(+3.45%) |
| Aug 06, 2020 | 0.0610 | 0.0632 | 0.0551 | 0.0551 | 23,966 | -0.01(-9.52%) |
| Aug 05, 2020 | 0.0676 | 0.0688 | 0.0550 | 0.0609 | 48,000 | -0.00(-0.16%) |
| Aug 04, 2020 | 0.0550 | 0.0610 | 0.0533 | 0.0610 | 120,500 | +0.02(+35.56%) |
| Aug 03, 2020 | 0.0540 | 0.0540 | 0.0450 | 0.0450 | 23,000 | -0.01(-10.00%) |
| Jul 31, 2020 | 0.0500 | 0.0547 | 0.0485 | 0.0500 | 120,400 | -0.01(-10.71%) |
| Jul 30, 2020 | 0.0527 | 0.0715 | 0.0527 | 0.0560 | 624,817 | +0.01(+34.29%) |
| Jul 29, 2020 | 0.0530 | 0.0530 | 0.0414 | 0.0417 | 101,000 | -0.01(-11.09%) |
| Jul 28, 2020 | 0.0430 | 0.0469 | 0.0372 | 0.0469 | 417,519 | +0.00(+11.67%) |
| Jul 27, 2020 | 0.0399 | 0.0420 | 0.0362 | 0.0420 | 307,600 | +0.00(+5.00%) |
| Jul 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.01(+14.94%) |
| Jul 23, 2020 | 0.0333 | 0.0348 | 0.0333 | 0.0348 | 134,421 | -0.00(-6.45%) |
| Jul 22, 2020 | 0.0386 | 0.0386 | 0.0372 | 0.0372 | 25,000 | -0.00(-3.38%) |
| Jul 20, 2020 | 0.0385 | 0.0385 | 0.0385 | 0 | +0.01(+16.67%) | |
| Jul 16, 2020 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+15.38%) | |
| Jul 14, 2020 | 0.0286 | 0.0286 | 0.0286 | 0 | +0.01(+24.35%) | |
| Jul 13, 2020 | 0.0368 | 0.0368 | 0.0230 | 0.0230 | 85,000 | -0.01(-30.51%) |
| Jul 10, 2020 | 0.0330 | 0.0331 | 0.0291 | 0.0331 | 83,000 | -0.00(-11.26%) |
| Jul 09, 2020 | 0.0217 | 0.0373 | 0.0217 | 0.0373 | 135,741 | +0.00(+13.72%) |
| Jul 07, 2020 | 0.0328 | 0.0328 | 0.0328 | 0 | +0.00(+9.33%) | |
| Jul 06, 2020 | 0.0209 | 0.0300 | 0.0209 | 0.0300 | 5,750 | -0.00(-3.54%) |
| Jul 02, 2020 | 0.0350 | 0.0357 | 0.0296 | 0.0311 | 12,000 | -0.00(-2.81%) |
| Jun 30, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.63%) | |
| Jun 29, 2020 | 0.0341 | 0.0341 | 0.0318 | 0.0318 | 9,000 | +0.01(+27.20%) |
| Jun 26, 2020 | 0.0204 | 0.0250 | 0.0204 | 0.0250 | 2,200 | -0.01(-19.35%) |
| Jun 25, 2020 | 0.0255 | 0.0310 | 0.0255 | 0.0310 | 10,000 | +0.00(+0.00%) |
| Jun 24, 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 13,003 | +0.00(+12.73%) |
| Jun 23, 2020 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 350 | +0.00(+0.00%) |
| Jun 22, 2020 | 0.0275 | 0.0350 | 0.0275 | 0.0275 | 8,000 | -0.00(-12.70%) |
| Jun 19, 2020 | 0.0275 | 0.0315 | 0.0275 | 0.0315 | 5,000 | +0.00(+2.61%) |
| Jun 18, 2020 | 0.0225 | 0.0307 | 0.0225 | 0.0307 | 17,500 | -0.00(-1.60%) |
| Jun 16, 2020 | 0.0312 | 0.0312 | 0.0312 | 0 | +0.00(+4.00%) | |
| Jun 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 | +0.00(+2.04%) |
| Jun 12, 2020 | 0.0343 | 0.0345 | 0.0250 | 0.0294 | 3,200 | -0.00(-2.33%) |
| Jun 11, 2020 | 0.0301 | 0.0301 | 0.0301 | 3 | +0.00(+0.00%) | |
| Jun 10, 2020 | 0.0330 | 0.0330 | 0.0301 | 0.0301 | 11,100 | +0.00(+7.12%) |
| Jun 09, 2020 | 0.0286 | 0.0310 | 0.0270 | 0.0281 | 19,127 | +0.00(+13.77%) |
| Jun 08, 2020 | 0.0280 | 0.0300 | 0.0247 | 0.0247 | 20,750 | +0.00(+5.11%) |
| Jun 05, 2020 | 0.0293 | 0.0293 | 0.0203 | 0.0235 | 81,000 | -0.01(-21.67%) |
| Jun 04, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 | +0.01(+48.51%) |
| Jun 03, 2020 | 0.0345 | 0.0345 | 0.0202 | 0.0202 | 14,429 | -0.01(-32.67%) |
| Jun 02, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+2.39%) |
| Jun 01, 2020 | 0.0298 | 0.0305 | 0.0240 | 0.0293 | 26,500 | -0.01(-18.61%) |
| May 28, 2020 | 0.0360 | 0.0360 | 0.0360 | 0 | +0.00(+5.88%) | |
| May 27, 2020 | 0.0268 | 0.0340 | 0.0268 | 0.0340 | 10,500 | +0.00(+13.33%) |
| May 26, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,167 | +0.00(+0.00%) |
| May 21, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+25.00%) | |
| May 18, 2020 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-10.45%) | |
| May 14, 2020 | 0.0268 | 0.0268 | 0.0268 | 0 | -0.00(-2.19%) | |
| May 13, 2020 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 10,000 | -0.00(-0.36%) |
| May 12, 2020 | 0.0245 | 0.0275 | 0.0245 | 0.0275 | 24,000 | -0.00(-8.33%) |
| May 11, 2020 | 0.0343 | 0.0343 | 0.0175 | 0.0300 | 36,000 | -0.01(-16.43%) |
| May 04, 2020 | 0.0359 | 0.0359 | 0.0359 | 0 | +0.01(+43.60%) | |
| May 01, 2020 | 0.0250 | 0.0330 | 0.0250 | 0.0250 | 26,300 | -0.00(-3.47%) |
| Apr 29, 2020 | 0.0259 | 0.0259 | 0.0259 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 0.0259 | 0.0259 | 0.0259 | 0 | -0.01(-22.69%) | |
| Apr 23, 2020 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.01(+30.35%) | |
| Apr 22, 2020 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 47,000 | -0.01(-23.05%) |
| Apr 16, 2020 | 0.0334 | 0.0334 | 0.0334 | 0 | +0.01(+27.00%) | |
| Apr 08, 2020 | 0.0263 | 0.0263 | 0.0263 | 0 | +0.01(+90.58%) | |
| Apr 03, 2020 | 0.0138 | 0.0138 | 0.0138 | 0 | -0.00(-19.30%) | |
| Apr 01, 2020 | 0.0171 | 0.0171 | 0.0171 | 0 | +0.01(+42.50%) | |
| Mar 31, 2020 | 0.0120 | 0.0120 | 0.0120 | 85 | +0.00(+0.00%) | |
| Mar 25, 2020 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-22.58%) | |
| Mar 19, 2020 | 0.0155 | 0.0155 | 0.0155 | 0 | +0.00(+3.33%) | |
| Mar 16, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Mar 13, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+20.00%) |
| Mar 12, 2020 | 0.0195 | 0.0195 | 0.0125 | 0.0125 | 27,520 | -0.02(-60.94%) |
| Mar 09, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
| Mar 05, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,060 | +0.01(+56.10%) |
| Mar 03, 2020 | 0.0205 | 0.0205 | 0.0205 | 11 | +0.00(+0.00%) | |
| Mar 02, 2020 | 0.0205 | 0.0231 | 0.0205 | 0.0205 | 7,000 | +0.01(+64.00%) |
| Feb 28, 2020 | 0.0125 | 0.0166 | 0.0125 | 0.0125 | 1,700 | -0.01(-45.65%) |
| Feb 26, 2020 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 0.0218 | 0.0230 | 0.0218 | 0.0230 | 5,702 | -0.00(-16.67%) |
| Feb 20, 2020 | 0.0276 | 0.0276 | 0.0276 | 0 | +0.01(+55.06%) | |
| Feb 18, 2020 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.00(+9.20%) | |
| Feb 13, 2020 | 0.0176 | 0.0176 | 0.0163 | 0.0163 | 55,000 | +0.00(+8.67%) |
| Feb 11, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-43.40%) | |
| Feb 10, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 250 | -0.00(-15.34%) |
| Feb 07, 2020 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 2,000 | +0.00(+0.00%) |
| Feb 05, 2020 | 0.0313 | 0.0313 | 0.0313 | 0 | +0.01(+27.76%) | |
| Feb 04, 2020 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 5,000 | +0.00(+18.93%) |
| Feb 03, 2020 | 0.0285 | 0.0285 | 0.0206 | 0.0206 | 150,040 | -0.01(-28.22%) |
| Jan 30, 2020 | 0.0287 | 0.0287 | 0.0287 | 0 | -0.00(-10.59%) | |
| Jan 29, 2020 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 15,277 | -0.00(-8.29%) |
| Jan 28, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 800 | -0.00(-8.38%) |
| Jan 24, 2020 | 0.0382 | 0.0382 | 0.0382 | 0 | +0.00(+9.14%) | |
| Jan 21, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-17.26%) | |
| Jan 13, 2020 | 0.0423 | 0.0423 | 0.0423 | 0 | +0.01(+32.60%) | |
| Jan 10, 2020 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 1,500 | +0.00(+2.90%) |
| Jan 08, 2020 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-7.19%) | |
| Jan 07, 2020 | 0.0296 | 0.0334 | 0.0296 | 0.0334 | 6,836 | -0.00(-4.57%) |
| Jan 06, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 | -0.01(-14.63%) |
| Jan 03, 2020 | 0.0420 | 0.0425 | 0.0410 | 0.0410 | 17,000 | +0.01(+38.51%) |
| Jan 02, 2020 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 763 | -0.00(-3.58%) |
| Dec 31, 2019 | 0.0322 | 0.0381 | 0.0307 | 0.0307 | 4,300 | -0.00(-5.54%) |
| Dec 30, 2019 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 1,000 | -0.00(-7.14%) |
| Dec 27, 2019 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 15,700 | +0.01(+74.13%) |
| Dec 26, 2019 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 4,401 | -0.00(-11.84%) |
| Dec 24, 2019 | 0.0228 | 0.0228 | 0.0228 | 25 | +0.00(+0.00%) | |
| Dec 23, 2019 | 0.0250 | 0.0287 | 0.0228 | 0.0228 | 95,500 | -0.00(-6.94%) |
| Dec 16, 2019 | 0.0245 | 0.0245 | 0.0245 | 0 | -0.01(-24.15%) | |
| Dec 13, 2019 | 0.0353 | 0.0353 | 0.0323 | 0.0323 | 6,100 | -0.00(-1.22%) |
| Dec 09, 2019 | 0.0327 | 0.0327 | 0.0327 | 0 | -0.00(-11.62%) | |
| Dec 06, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,800 | -0.00(-7.50%) |
| Dec 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 450 | -0.01(-14.89%) |
| Nov 27, 2019 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.03(+135.00%) | |
| Nov 26, 2019 | 0.0200 | 0.0200 | 0.0200 | 15 | +0.00(+0.00%) | |
| Nov 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,775 | -0.01(-39.39%) |
| Nov 22, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 700 | +0.00(+10.00%) |
| Nov 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 0.0330 | 0.0330 | 0.0264 | 0.0300 | 7,780 | +0.01(+50.00%) |
| Nov 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | -0.00(-18.37%) |
| Nov 14, 2019 | 0.0250 | 0.0250 | 0.0220 | 0.0245 | 49,000 | -0.00(-15.81%) |
| Nov 13, 2019 | 0.0290 | 0.0300 | 0.0290 | 0.0291 | 15,000 | -0.00(-9.63%) |
| Nov 12, 2019 | 0.0260 | 0.0322 | 0.0260 | 0.0322 | 5,750 | +0.00(+7.33%) |
| Nov 08, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Nov 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Oct 24, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+8.70%) | |
| Oct 11, 2019 | 0.0276 | 0.0276 | 0.0276 | 0 | -0.00(-4.83%) | |
| Oct 09, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-3.33%) | |
| Oct 08, 2019 | 0.0208 | 0.0301 | 0.0208 | 0.0300 | 4,725 | +0.00(+0.00%) |
| Oct 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 | +0.00(+19.52%) |
| Oct 02, 2019 | 0.0251 | 0.0251 | 0.0251 | 0 | -0.00(-16.33%) | |
| Oct 01, 2019 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 69,100 | +0.00(+0.00%) |
| 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%) |
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.
