Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alx Res Corp (OP: ALXEF )

0.0229 +0.0050 (+27.93%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.