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 (%)
Nov 28, 2008 0.6900 0.8900 0.6500 0.8900 28,700 +0.14(+18.67%)
Nov 27, 2008 0.7200 0.7500 0.7200 0.7500 13,500 +0.03(+4.17%)
Nov 26, 2008 0.7300 0.7300 0.6700 0.7200 31,300 +0.02(+2.86%)
Nov 25, 2008 0.8100 0.8300 0.7000 0.7000 20,650 -0.15(-17.65%)
Nov 24, 2008 0.8500 0.8700 0.8000 0.8500 69,146 +0.04(+4.94%)
Nov 21, 2008 0.8500 0.8800 0.8100 0.8100 50,500 -0.01(-1.22%)
Nov 20, 2008 0.8600 0.8600 0.8200 0.8200 9,500 -0.05(-5.75%)
Nov 19, 2008 0.8100 0.9000 0.8000 0.8700 82,250 +0.02(+2.35%)
Nov 18, 2008 0.8700 0.9000 0.8500 0.8500 26,480 -0.05(-5.56%)
Nov 17, 2008 0.9500 0.9500 0.9000 0.9000 14,500 -0.06(-6.25%)
Nov 14, 2008 1.090 1.090 0.9300 0.9600 24,100 -0.04(-4.00%)
Nov 13, 2008 1.050 1.090 0.9500 1.000 21,400 -0.10(-9.09%)
Nov 12, 2008 1.150 1.180 1.090 1.100 25,175 -0.10(-8.33%)
Nov 11, 2008 1.110 1.200 1.110 1.200 23,400 -0.03(-2.44%)
Nov 10, 2008 1.170 1.250 1.170 1.230 29,800 -0.02(-1.60%)
Nov 07, 2008 1.180 1.250 1.180 1.250 6,000 +0.11(+9.65%)
Nov 06, 2008 1.250 1.250 1.110 1.140 25,000 -0.12(-9.52%)
Nov 05, 2008 1.310 1.310 1.260 1.260 22,420 -0.05(-3.82%)
Nov 04, 2008 1.160 1.420 1.160 1.310 113,600 +0.08(+6.50%)
Nov 03, 2008 1.380 1.380 1.220 1.230 22,300 +0.01(+0.82%)
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%)
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.