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 (%)
Dec 31, 2009 3.930 3.930 3.930 0 -0.06(-1.50%)
Dec 30, 2009 4.050 4.050 3.980 3.990 36,746 -0.07(-1.72%)
Dec 29, 2009 4.450 4.450 3.790 4.060 81,696 +0.15(+3.84%)
Dec 24, 2009 3.720 4.000 3.720 3.910 47,784 +0.22(+5.96%)
Dec 23, 2009 3.540 3.690 3.460 3.690 43,317 +0.19(+5.43%)
Dec 22, 2009 3.540 3.550 3.450 3.500 21,080 +0.01(+0.29%)
Dec 21, 2009 3.660 3.660 3.460 3.490 27,651 -0.17(-4.64%)
Dec 18, 2009 3.690 3.730 3.640 3.660 14,241 +0.00(+0.00%)
Dec 17, 2009 3.750 3.840 3.530 3.660 26,549 -0.15(-3.94%)
Dec 16, 2009 3.860 4.060 3.710 3.810 92,917 -0.04(-1.04%)
Dec 15, 2009 3.430 3.850 3.420 3.850 91,880 +0.40(+11.59%)
Dec 14, 2009 3.540 3.580 3.410 3.450 24,450 +0.00(+0.00%)
Dec 11, 2009 3.550 3.550 3.400 3.450 57,332 -0.06(-1.71%)
Dec 10, 2009 3.620 3.620 3.410 3.510 25,838 -0.04(-1.13%)
Dec 09, 2009 3.410 3.550 3.380 3.550 56,509 +0.16(+4.72%)
Dec 08, 2009 3.390 3.440 3.200 3.390 79,336 +0.04(+1.19%)
Dec 07, 2009 3.340 3.500 3.270 3.350 175,579 -0.24(-6.69%)
Dec 04, 2009 3.750 3.860 3.440 3.590 143,499 -0.26(-6.75%)
Dec 03, 2009 4.000 4.170 3.770 3.850 193,162 -0.15(-3.75%)
Dec 02, 2009 3.360 4.000 3.360 4.000 492,850 +0.60(+17.65%)
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.