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 30, 2009 2.800 2.880 2.800 2.850 126,375 +0.05(+1.79%)
Nov 27, 2009 2.740 2.890 2.680 2.800 109,080 +0.00(+0.00%)
Nov 26, 2009 2.850 2.850 2.760 2.800 13,900 -0.10(-3.45%)
Nov 25, 2009 2.910 2.910 2.880 2.900 39,774 +0.00(+0.00%)
Nov 24, 2009 2.740 2.990 2.740 2.900 121,270 +0.13(+4.69%)
Nov 23, 2009 2.900 2.950 2.770 2.770 56,200 +0.00(+0.00%)
Nov 20, 2009 2.780 2.810 2.750 2.770 20,900 -0.03(-1.07%)
Nov 19, 2009 3.000 3.000 2.780 2.800 94,889 -0.10(-3.45%)
Nov 18, 2009 2.900 2.990 2.870 2.900 206,755 +0.09(+3.20%)
Nov 17, 2009 2.870 2.880 2.770 2.810 58,855 -0.06(-2.09%)
Nov 16, 2009 2.880 3.000 2.870 2.870 63,625 -0.03(-1.03%)
Nov 13, 2009 2.910 2.930 2.850 2.900 35,150 +0.00(+0.00%)
Nov 12, 2009 2.990 2.990 2.830 2.900 54,536 -0.07(-2.36%)
Nov 11, 2009 3.010 3.070 2.930 2.970 60,100 +0.03(+1.02%)
Nov 10, 2009 2.820 3.000 2.740 2.940 100,073 -0.04(-1.34%)
Nov 09, 2009 2.900 3.000 2.900 2.980 254,029 +0.10(+3.47%)
Nov 06, 2009 2.920 2.920 2.870 2.880 18,801 +0.01(+0.35%)
Nov 05, 2009 2.860 2.880 2.820 2.870 53,008 +0.01(+0.35%)
Nov 04, 2009 2.940 3.000 2.800 2.860 132,278 +0.00(+0.00%)
Nov 03, 2009 2.660 2.900 2.660 2.860 162,264 +0.16(+5.93%)
Nov 02, 2009 2.700 2.720 2.660 2.700 264,310 +0.04(+1.50%)
Oct 30, 2009 2.700 2.700 2.570 2.660 29,533 -0.03(-1.12%)
Oct 29, 2009 2.580 2.690 2.540 2.690 83,727 +0.16(+6.32%)
Oct 28, 2009 2.740 2.740 2.530 2.530 50,628 -0.16(-5.95%)
Oct 27, 2009 2.670 2.700 2.670 2.690 16,180 -0.05(-1.82%)
Oct 26, 2009 2.820 2.850 2.680 2.740 110,253 -0.08(-2.84%)
Oct 23, 2009 2.870 2.920 2.820 2.820 267,188 -0.05(-1.74%)
Oct 22, 2009 2.920 3.000 2.870 2.870 61,683 -0.10(-3.37%)
Oct 21, 2009 2.940 2.990 2.910 2.970 46,252 -0.12(-3.88%)
Oct 20, 2009 3.100 3.090 2.920 3.090 45,322 +0.04(+1.31%)
Oct 19, 2009 3.000 3.100 2.990 3.050 44,756 +0.05(+1.67%)
Oct 16, 2009 2.990 3.000 2.950 3.000 81,623 +0.01(+0.33%)
Oct 15, 2009 2.990 3.000 2.950 2.990 53,959 +0.03(+1.01%)
Oct 14, 2009 3.090 3.090 2.960 2.960 63,544 -0.03(-1.00%)
Oct 13, 2009 3.050 3.150 2.960 2.990 119,095 -0.06(-1.97%)
Oct 09, 2009 3.100 3.110 2.970 3.050 54,791 +0.01(+0.33%)
Oct 08, 2009 2.810 3.080 2.810 3.040 180,533 +0.24(+8.57%)
Oct 07, 2009 2.800 2.820 2.750 2.800 119,084 +0.00(+0.00%)
Oct 06, 2009 2.600 2.830 2.590 2.800 207,810 +0.17(+6.46%)
Oct 05, 2009 2.630 2.720 2.630 2.630 65,916 +0.05(+1.94%)
Oct 02, 2009 2.530 2.660 2.530 2.580 17,644 -0.08(-3.01%)
Oct 01, 2009 2.720 2.730 2.650 2.660 26,564 -0.11(-3.97%)
Sep 30, 2009 2.760 2.800 2.700 2.770 29,050 +0.03(+1.09%)
Sep 29, 2009 2.480 2.740 2.480 2.740 240,823 +0.16(+6.20%)
Sep 28, 2009 2.610 2.790 2.500 2.580 61,920 +0.03(+1.18%)
Sep 25, 2009 2.510 2.640 2.500 2.550 18,000 -0.09(-3.41%)
Sep 24, 2009 2.700 2.700 2.600 2.640 39,500 -0.11(-4.00%)
Sep 23, 2009 2.750 2.800 2.650 2.750 10,650 +0.02(+0.73%)
Sep 22, 2009 2.740 2.840 2.700 2.730 21,288 +0.06(+2.25%)
Sep 21, 2009 2.640 2.690 2.620 2.670 10,500 -0.08(-2.91%)
Sep 18, 2009 2.760 2.870 2.700 2.750 10,052 +0.01(+0.36%)
Sep 17, 2009 2.860 2.870 2.710 2.740 28,960 -0.17(-5.84%)
Sep 16, 2009 2.890 2.910 2.860 2.910 28,283 +0.09(+3.19%)
Sep 15, 2009 2.660 2.820 2.650 2.820 61,790 +0.16(+6.02%)
Sep 14, 2009 2.880 2.880 2.650 2.660 28,702 -0.09(-3.27%)
Sep 11, 2009 2.850 2.880 2.720 2.750 47,800 -0.01(-0.36%)
Sep 10, 2009 2.560 2.800 2.560 2.760 48,075 +0.17(+6.56%)
Sep 09, 2009 2.820 2.820 2.570 2.590 27,406 -0.22(-7.83%)
Sep 08, 2009 2.800 2.900 2.750 2.810 99,655 +0.07(+2.55%)
Sep 04, 2009 2.700 2.750 2.580 2.740 32,068 +0.05(+1.86%)
Sep 03, 2009 2.520 2.690 2.440 2.690 94,140 +0.17(+6.75%)
Sep 02, 2009 2.250 2.540 2.250 2.520 80,490 +0.25(+11.01%)
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.