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 31, 2008 1.270 1.300 1.220 1.220 6,000 -0.06(-4.69%)
Oct 30, 2008 1.230 1.280 1.200 1.280 4,300 +0.20(+18.52%)
Oct 29, 2008 1.330 1.450 1.080 1.080 22,198 -0.37(-25.52%)
Oct 28, 2008 1.200 1.450 1.190 1.450 15,000 +0.28(+23.93%)
Oct 27, 2008 1.060 1.200 1.060 1.170 33,650 +0.03(+2.63%)
Oct 24, 2008 1.050 1.140 1.050 1.140 33,570 -0.04(-3.39%)
Oct 23, 2008 1.210 1.210 1.050 1.180 26,000 -0.11(-8.53%)
Oct 22, 2008 1.400 1.400 1.100 1.290 38,700 -0.04(-3.01%)
Oct 21, 2008 1.500 1.500 1.330 1.330 22,350 -0.18(-11.92%)
Oct 20, 2008 1.380 1.600 1.380 1.510 77,119 +0.01(+0.67%)
Oct 17, 2008 1.600 1.600 1.310 1.500 9,700 +0.14(+10.29%)
Oct 16, 2008 1.750 1.750 1.310 1.360 38,200 -0.43(-24.02%)
Oct 15, 2008 1.800 1.800 1.750 1.790 10,050 +0.09(+5.29%)
Oct 14, 2008 1.810 1.810 1.700 1.700 26,519 -0.05(-2.86%)
Oct 10, 2008 1.810 1.810 1.700 1.750 10,928 -0.02(-1.13%)
Oct 09, 2008 1.750 1.850 1.750 1.770 16,270 +0.04(+2.31%)
Oct 08, 2008 1.700 1.800 1.650 1.730 192,500 +0.03(+1.76%)
Oct 07, 2008 1.660 1.760 1.650 1.700 41,540 +0.01(+0.59%)
Oct 06, 2008 1.890 1.910 1.600 1.690 93,648 -0.16(-8.65%)
Oct 03, 2008 1.850 1.990 1.780 1.850 109,000 +0.00(+0.00%)
Oct 02, 2008 2.000 2.000 1.780 1.850 13,223 -0.15(-7.50%)
Oct 01, 2008 2.050 2.080 1.930 2.000 50,100 -0.09(-4.31%)
Sep 30, 2008 2.130 2.200 2.050 2.090 38,150 -0.05(-2.34%)
Sep 29, 2008 2.400 2.480 2.140 2.140 51,300 -0.33(-13.36%)
Sep 26, 2008 2.440 2.600 2.410 2.470 8,089 -0.04(-1.59%)
Sep 25, 2008 2.530 2.600 2.450 2.510 18,163 +0.01(+0.40%)
Sep 24, 2008 2.470 2.500 2.470 2.500 8,300 +0.08(+3.31%)
Sep 23, 2008 2.840 2.840 2.410 2.420 29,080 -0.13(-5.10%)
Sep 22, 2008 2.240 2.840 2.220 2.550 93,187 +0.31(+13.84%)
Sep 19, 2008 2.060 2.280 2.060 2.240 19,876 +0.01(+0.45%)
Sep 18, 2008 2.250 2.330 2.050 2.230 50,578 +0.18(+8.78%)
Sep 17, 2008 2.090 2.090 1.880 2.050 56,900 +0.26(+14.53%)
Sep 16, 2008 2.060 2.060 1.490 1.790 66,292 -0.32(-15.17%)
Sep 15, 2008 2.210 2.210 2.050 2.110 17,200 -0.14(-6.22%)
Sep 12, 2008 2.090 2.260 2.090 2.250 44,200 +0.07(+3.21%)
Sep 11, 2008 2.170 2.200 2.050 2.180 38,390 +0.01(+0.46%)
Sep 10, 2008 2.290 2.290 2.100 2.170 19,850 +0.01(+0.46%)
Sep 09, 2008 2.320 2.350 2.090 2.160 41,998 -0.24(-10.00%)
Sep 08, 2008 2.450 2.530 2.320 2.400 28,454 -0.01(-0.41%)
Sep 05, 2008 2.250 2.410 2.240 2.410 41,700 +0.15(+6.64%)
Sep 04, 2008 2.490 2.490 2.130 2.260 30,996 -0.21(-8.50%)
Sep 03, 2008 2.650 2.650 2.410 2.470 29,421 -0.13(-5.00%)
Sep 02, 2008 2.690 2.690 2.600 2.600 58,192 -0.13(-4.76%)
Aug 29, 2008 2.740 2.750 2.720 2.730 26,029 +0.03(+1.11%)
Aug 28, 2008 2.850 2.850 2.670 2.700 63,100 -0.13(-4.59%)
Aug 27, 2008 3.050 3.050 2.750 2.830 43,200 -0.17(-5.67%)
Aug 26, 2008 2.950 3.010 2.900 3.000 114,845 +0.05(+1.69%)
Aug 25, 2008 3.050 3.050 2.950 2.950 106,001 -0.05(-1.67%)
Aug 22, 2008 3.070 3.070 3.000 3.000 47,600 -0.07(-2.28%)
Aug 21, 2008 3.060 3.070 3.020 3.070 54,750 +0.02(+0.66%)
Aug 20, 2008 3.050 3.060 3.050 3.050 43,450 +0.03(+0.99%)
Aug 19, 2008 2.980 3.040 2.980 3.020 28,850 +0.04(+1.34%)
Aug 18, 2008 2.980 3.000 2.980 2.980 7,406 -0.02(-0.67%)
Aug 15, 2008 2.930 3.010 2.830 3.000 25,646 -0.01(-0.33%)
Aug 14, 2008 2.900 3.040 2.880 3.010 16,354 +0.11(+3.79%)
Aug 13, 2008 2.930 2.950 2.850 2.900 17,903 -0.03(-1.02%)
Aug 12, 2008 2.850 3.000 2.830 2.930 13,630 +0.08(+2.81%)
Aug 11, 2008 3.000 3.010 2.850 2.850 16,450 -0.15(-5.00%)
Aug 08, 2008 3.050 3.050 3.000 3.000 148,800 -0.05(-1.64%)
Aug 07, 2008 3.050 3.050 3.010 3.050 29,764 +0.00(+0.00%)
Aug 06, 2008 3.000 3.050 2.990 3.050 17,400 +0.10(+3.39%)
Aug 05, 2008 2.980 3.040 2.950 2.950 33,900 -0.07(-2.32%)
Aug 04, 2008 3.020 3.020 2.970 3.020 1,800 +0.00(+0.00%)
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.