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 (%)
Oct 29, 2010 6.050 6.340 6.010 6.340 267,552 +0.34(+5.67%)
Oct 28, 2010 6.000 6.050 5.880 6.000 86,209 +0.04(+0.67%)
Oct 27, 2010 6.000 6.000 5.850 5.960 144,725 +0.08(+1.36%)
Oct 25, 2010 5.970 5.970 5.840 5.880 180,737 +0.29(+5.19%)
Oct 22, 2010 5.500 5.610 5.310 5.590 183,514 +0.01(+0.18%)
Oct 21, 2010 5.800 5.840 5.500 5.580 132,067 -0.22(-3.79%)
Oct 20, 2010 5.590 5.900 5.590 5.800 73,712 +0.21(+3.76%)
Oct 19, 2010 5.500 5.890 5.490 5.590 318,256 -0.33(-5.57%)
Oct 18, 2010 6.110 6.130 5.850 5.920 144,796 -0.19(-3.11%)
Oct 15, 2010 6.300 6.360 6.110 6.110 119,124 -0.18(-2.86%)
Oct 14, 2010 6.600 6.610 6.180 6.290 194,166 -0.32(-4.84%)
Oct 13, 2010 6.550 6.720 6.390 6.610 315,568 +0.04(+0.61%)
Oct 12, 2010 6.570 6.620 6.370 6.570 296,963 +0.55(+9.14%)
Oct 08, 2010 5.900 6.150 5.900 6.020 530,765 +0.07(+1.18%)
Oct 07, 2010 6.220 6.350 5.850 5.950 302,257 -0.21(-3.41%)
Oct 06, 2010 5.140 6.200 5.110 6.160 987,238 +1.27(+25.97%)
Oct 05, 2010 4.720 4.960 4.720 4.890 191,906 +0.25(+5.39%)
Oct 04, 2010 4.560 4.680 4.560 4.640 167,642 -0.04(-0.85%)
Oct 01, 2010 4.840 4.840 4.640 4.680 91,460 -0.09(-1.89%)
Sep 30, 2010 4.830 4.900 4.600 4.770 194,109 -0.03(-0.63%)
Sep 29, 2010 4.870 4.970 4.760 4.800 55,598 -0.02(-0.41%)
Sep 28, 2010 4.750 4.890 4.660 4.820 91,061 +0.01(+0.21%)
Sep 27, 2010 4.960 4.960 4.810 4.810 65,189 -0.15(-3.02%)
Sep 24, 2010 4.950 5.080 4.950 4.960 184,750 +0.06(+1.22%)
Sep 23, 2010 4.850 4.960 4.840 4.900 58,351 +0.05(+1.03%)
Sep 22, 2010 4.740 4.860 4.710 4.850 155,522 +0.19(+4.08%)
Sep 21, 2010 4.800 4.800 4.490 4.660 119,612 -0.13(-2.71%)
Sep 20, 2010 4.900 4.950 4.700 4.790 203,757 -0.16(-3.23%)
Sep 17, 2010 4.960 4.980 4.750 4.950 63,199 +0.15(+3.13%)
Sep 15, 2010 4.740 4.840 4.650 4.800 112,449 +0.13(+2.78%)
Sep 14, 2010 4.470 4.730 4.400 4.670 166,348 +0.28(+6.38%)
Sep 13, 2010 4.320 4.470 4.320 4.390 79,098 +0.09(+2.09%)
Sep 10, 2010 4.290 4.350 4.280 4.300 29,258 +0.02(+0.47%)
Sep 09, 2010 4.410 4.430 4.250 4.280 47,615 -0.19(-4.25%)
Sep 08, 2010 4.600 4.640 4.400 4.470 86,192 -0.11(-2.40%)
Sep 07, 2010 4.640 4.650 4.420 4.580 104,081 +0.00(+0.00%)
Sep 03, 2010 4.290 4.600 4.290 4.580 221,882 +0.28(+6.51%)
Sep 02, 2010 4.280 4.340 4.220 4.300 168,794 -0.04(-0.92%)
Sep 01, 2010 4.250 4.380 4.200 4.340 158,087 +0.01(+0.23%)
Aug 31, 2010 4.250 4.330 4.170 4.330 187,882 +0.07(+1.64%)
Aug 30, 2010 4.300 4.320 4.150 4.260 104,877 -0.06(-1.39%)
Aug 27, 2010 4.460 4.460 4.250 4.320 317,715 -0.18(-4.00%)
Aug 26, 2010 3.850 4.500 3.850 4.500 409,674 +0.60(+15.38%)
Aug 25, 2010 3.580 3.900 3.580 3.900 86,709 +0.32(+8.94%)
Aug 24, 2010 3.700 3.710 3.560 3.580 103,363 -0.09(-2.45%)
Aug 23, 2010 3.740 3.750 3.560 3.670 340,551 +0.09(+2.51%)
Aug 20, 2010 3.630 3.630 3.450 3.580 72,125 -0.04(-1.10%)
Aug 19, 2010 3.550 3.630 3.480 3.620 61,049 +0.07(+1.97%)
Aug 18, 2010 3.420 3.570 3.420 3.550 33,977 +0.15(+4.41%)
Aug 17, 2010 3.390 3.450 3.390 3.400 45,950 -0.01(-0.29%)
Aug 16, 2010 3.300 3.410 3.300 3.410 62,391 +0.13(+3.96%)
Aug 13, 2010 3.250 3.300 3.200 3.280 77,367 +0.03(+0.92%)
Aug 12, 2010 3.250 3.270 3.210 3.250 83,154 +0.00(+0.00%)
Aug 11, 2010 3.270 3.280 3.210 3.250 13,013 -0.11(-3.27%)
Aug 10, 2010 3.230 3.370 3.230 3.360 44,930 -0.01(-0.30%)
Aug 09, 2010 3.350 3.370 3.290 3.370 60,190 +0.03(+0.90%)
Aug 06, 2010 3.300 3.350 3.300 3.340 78,130 +0.04(+1.21%)
Aug 05, 2010 3.320 3.320 3.240 3.300 107,569 +0.05(+1.54%)
Aug 04, 2010 3.160 3.250 3.160 3.250 36,382 +0.14(+4.50%)
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.