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

Alx Res Corp (OP: ALXEF )

0.0199 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 23, 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 (%)
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%)
Jul 03, 2018 0.0690 0.0690 0.0690 0 +0.00(+4.70%)
Jun 29, 2018 0.0659 0.0659 0.0659 0 +0.01(+19.82%)
Jun 28, 2018 0.0550 0.0550 0.0534 0.0550 42,700 -0.02(-21.43%)
Jun 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+14.01%)
Jun 19, 2018 0.0614 0.0614 0.0614 0 -0.00(-6.97%)
Jun 18, 2018 0.0600 0.0660 0.0570 0.0660 40,300 +0.00(+6.45%)
Jun 15, 2018 0.0628 0.0628 0.0620 0 -0.00(-1.27%)
Jun 11, 2018 0.0628 0.0628 0.0628 0 -0.00(-5.59%)
Jun 08, 2018 0.0635 0.0665 0.0635 0.0665 30,233 -0.00(-0.72%)
Jun 07, 2018 0.0670 0.0670 0.0670 0.0670 2,000 +0.01(+12.42%)
Jun 06, 2018 0.0600 0.0671 0.0596 0.0596 59,333 -0.00(-0.67%)
Jun 05, 2018 0.0591 0.0600 0.0591 0.0600 12,000 +0.00(+0.00%)
Jun 04, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
May 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
May 30, 2018 0.0570 0.0570 0.0570 0.0570 20,000 +0.00(+1.79%)
May 29, 2018 0.0587 0.0587 0.0520 0.0560 21,333 +0.00(+5.66%)
May 22, 2018 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
May 21, 2018 0.0531 0.0600 0.0531 0.0600 30,999 +0.01(+13.21%)
May 17, 2018 0.0530 0.0530 0.0530 0 -0.00(-4.33%)
May 15, 2018 0.0554 0.0554 0.0554 43 +0.00(+0.54%)
May 14, 2018 0.0555 0.0555 0.0551 0.0551 19,000 +0.00(+3.96%)
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.