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

Alexco Resource Corp (TSX: AXR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 4.220 4.250 4.200 4.250 56,306 -0.03(-0.70%)
Jan 30, 2013 4.150 4.280 4.150 4.280 160,440 +0.19(+4.65%)
Jan 29, 2013 3.960 4.100 3.960 4.090 34,668 +0.11(+2.76%)
Jan 28, 2013 4.080 4.080 3.920 3.980 76,589 -0.10(-2.45%)
Jan 25, 2013 4.020 4.120 3.980 4.080 68,022 +0.06(+1.49%)
Jan 24, 2013 4.160 4.220 4.010 4.020 67,934 -0.18(-4.29%)
Jan 23, 2013 4.430 4.450 4.200 4.200 97,054 -0.23(-5.19%)
Jan 22, 2013 4.250 4.510 4.170 4.430 143,064 +0.13(+3.02%)
Jan 21, 2013 4.180 4.300 4.180 4.300 43,330 +0.14(+3.37%)
Jan 18, 2013 4.110 4.180 4.050 4.160 65,561 +0.12(+2.97%)
Jan 17, 2013 3.870 4.090 3.860 4.040 109,632 +0.18(+4.66%)
Jan 16, 2013 3.850 3.890 3.810 3.860 11,053 +0.04(+1.05%)
Jan 15, 2013 3.940 3.940 3.800 3.820 34,340 -0.08(-2.05%)
Jan 14, 2013 3.910 3.950 3.840 3.900 32,410 +0.10(+2.63%)
Jan 11, 2013 3.750 3.820 3.660 3.800 46,988 +0.01(+0.26%)
Jan 10, 2013 3.780 3.820 3.750 3.790 42,030 +0.04(+1.07%)
Jan 09, 2013 3.840 3.840 3.710 3.750 23,700 +0.03(+0.81%)
Jan 08, 2013 3.880 3.880 3.660 3.720 38,248 -0.09(-2.36%)
Jan 07, 2013 3.760 3.910 3.760 3.810 38,987 +0.04(+1.06%)
Jan 04, 2013 3.650 3.810 3.500 3.770 61,229 +0.06(+1.62%)
Jan 03, 2013 3.770 3.850 3.680 3.710 78,961 -0.07(-1.85%)
Jan 02, 2013 3.700 3.820 3.550 3.780 230,260 +0.23(+6.48%)
Dec 31, 2012 3.550 3.550 3.550 0 +0.14(+4.11%)
Dec 28, 2012 3.560 3.560 3.400 3.410 46,538 -0.05(-1.45%)
Dec 27, 2012 3.560 3.560 3.440 3.460 30,277 +0.02(+0.58%)
Dec 24, 2012 3.440 3.440 3.440 0 -0.11(-3.10%)
Dec 21, 2012 3.510 3.660 3.400 3.550 135,859 +0.06(+1.72%)
Dec 20, 2012 3.630 3.670 3.470 3.490 250,868 -0.17(-4.64%)
Dec 19, 2012 3.620 3.750 3.600 3.660 41,414 +0.01(+0.27%)
Dec 18, 2012 3.730 3.770 3.630 3.650 87,295 -0.08(-2.14%)
Dec 17, 2012 3.860 3.890 3.710 3.730 77,571 -0.18(-4.60%)
Dec 14, 2012 3.910 3.950 3.860 3.910 49,961 +0.01(+0.26%)
Dec 13, 2012 3.840 3.900 3.720 3.900 67,833 +0.10(+2.63%)
Dec 12, 2012 3.830 3.920 3.750 3.800 87,172 +0.03(+0.80%)
Dec 11, 2012 3.700 3.780 3.690 3.770 34,168 +0.05(+1.34%)
Dec 10, 2012 3.690 3.720 3.630 3.720 20,625 +0.10(+2.76%)
Dec 07, 2012 3.530 3.650 3.530 3.620 27,456 +0.14(+4.02%)
Dec 06, 2012 3.600 3.750 3.480 3.480 64,781 -0.14(-3.87%)
Dec 05, 2012 3.850 3.850 3.610 3.620 63,346 -0.12(-3.21%)
Dec 04, 2012 3.680 3.770 3.590 3.740 35,641 +0.02(+0.54%)
Nov 30, 2012 3.820 3.840 3.700 3.720 55,484 -0.10(-2.62%)
Nov 29, 2012 3.790 3.830 3.750 3.820 54,802 +0.11(+2.96%)
Nov 28, 2012 3.650 3.790 3.610 3.710 87,677 -0.03(-0.80%)
Nov 27, 2012 3.800 3.800 3.710 3.740 21,664 -0.06(-1.58%)
Nov 26, 2012 3.950 3.950 3.730 3.800 86,630 -0.15(-3.80%)
Nov 24, 2012 3.690 3.950 3.690 3.950 86,805 +0.00(+0.00%)
Nov 23, 2012 3.690 3.950 3.690 3.950 86,805 +0.20(+5.33%)
Nov 22, 2012 3.690 3.750 3.690 3.750 6,470 +0.02(+0.54%)
Nov 21, 2012 3.700 3.750 3.610 3.730 28,825 +0.01(+0.27%)
Nov 20, 2012 3.790 3.790 3.690 3.720 22,863 -0.06(-1.59%)
Nov 19, 2012 3.870 3.870 3.770 3.780 38,664 +0.08(+2.16%)
Nov 16, 2012 3.560 3.710 3.510 3.700 60,173 +0.10(+2.78%)
Nov 15, 2012 3.750 3.750 3.520 3.600 102,724 -0.14(-3.74%)
Nov 14, 2012 3.940 3.940 3.720 3.740 89,398 -0.16(-4.10%)
Nov 13, 2012 4.000 4.130 3.890 3.900 61,502 -0.13(-3.23%)
Nov 12, 2012 4.190 4.190 4.000 4.030 30,110 -0.06(-1.47%)
Nov 09, 2012 4.200 4.220 4.070 4.090 105,829 -0.08(-1.92%)
Nov 08, 2012 3.900 4.200 3.860 4.170 115,827 +0.28(+7.20%)
Nov 07, 2012 3.950 3.970 3.750 3.890 74,253 -0.04(-1.02%)
Nov 06, 2012 3.830 3.950 3.780 3.930 47,003 +0.15(+3.97%)
Nov 05, 2012 3.830 3.890 3.780 3.780 24,024 -0.05(-1.31%)
Nov 02, 2012 3.940 3.950 3.800 3.830 156,676 -0.11(-2.79%)
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.