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 (%)
Feb 28, 2011 7.940 8.400 7.930 8.250 208,287 +0.46(+5.91%)
Feb 25, 2011 7.610 7.830 7.540 7.790 80,990 +0.23(+3.04%)
Feb 24, 2011 8.000 8.000 7.500 7.560 99,980 -0.40(-5.03%)
Feb 23, 2011 8.030 8.270 7.800 7.960 197,944 -0.15(-1.85%)
Feb 22, 2011 8.200 8.420 8.050 8.110 338,556 +0.17(+2.14%)
Feb 18, 2011 8.090 8.200 7.840 7.940 210,809 -0.12(-1.49%)
Feb 17, 2011 7.870 8.150 7.720 8.060 256,231 +0.38(+4.95%)
Feb 16, 2011 7.510 7.750 7.470 7.680 282,102 +0.38(+5.21%)
Feb 15, 2011 7.250 7.320 7.090 7.300 82,002 +0.22(+3.11%)
Feb 14, 2011 7.170 7.320 7.050 7.080 104,500 -0.03(-0.42%)
Feb 11, 2011 7.300 7.340 7.070 7.110 38,900 -0.24(-3.27%)
Feb 10, 2011 7.290 7.420 6.910 7.350 103,264 +0.00(+0.00%)
Feb 09, 2011 7.600 7.730 7.340 7.350 159,231 -0.26(-3.42%)
Feb 08, 2011 7.480 7.620 7.330 7.610 213,597 +0.40(+5.55%)
Feb 07, 2011 7.350 7.550 7.210 7.210 201,619 -0.07(-0.96%)
Feb 04, 2011 7.220 7.400 7.170 7.280 121,106 +0.13(+1.82%)
Feb 03, 2011 6.890 7.190 6.750 7.150 158,143 +0.31(+4.53%)
Feb 02, 2011 6.760 6.850 6.710 6.840 86,844 +0.05(+0.74%)
Feb 01, 2011 6.590 6.810 6.560 6.790 110,843 +0.25(+3.82%)
Jan 31, 2011 6.670 6.750 6.540 6.540 192,670 -0.13(-1.95%)
Jan 28, 2011 6.340 6.730 6.340 6.670 135,928 +0.23(+3.57%)
Jan 27, 2011 6.700 6.800 6.330 6.440 146,437 -0.21(-3.16%)
Jan 26, 2011 6.160 6.670 6.040 6.650 240,549 +0.55(+9.02%)
Jan 25, 2011 5.990 6.160 5.870 6.100 433,857 +0.11(+1.84%)
Jan 24, 2011 6.050 6.290 5.980 5.990 304,198 -0.03(-0.50%)
Jan 21, 2011 5.990 6.170 5.950 6.020 149,547 -0.09(-1.47%)
Jan 20, 2011 6.100 6.180 5.960 6.110 368,690 -0.34(-5.27%)
Jan 19, 2011 6.600 6.700 6.450 6.450 182,786 -0.04(-0.62%)
Jan 18, 2011 6.380 6.700 6.380 6.490 205,545 +0.20(+3.18%)
Jan 17, 2011 6.450 6.480 6.270 6.290 98,180 -0.26(-3.97%)
Jan 14, 2011 6.750 6.750 6.430 6.550 287,152 -0.28(-4.10%)
Jan 13, 2011 7.150 7.210 6.770 6.830 182,035 -0.37(-5.14%)
Jan 12, 2011 7.290 7.290 7.110 7.200 124,110 +0.10(+1.41%)
Jan 11, 2011 7.240 7.240 6.990 7.100 224,591 +0.14(+2.01%)
Jan 10, 2011 6.820 7.040 6.740 6.960 192,901 +0.03(+0.43%)
Jan 07, 2011 6.970 7.130 6.680 6.930 308,841 -0.16(-2.26%)
Jan 06, 2011 7.550 7.550 7.040 7.090 496,419 -0.36(-4.83%)
Jan 05, 2011 7.600 7.710 7.330 7.450 290,068 -0.34(-4.36%)
Jan 04, 2011 8.180 8.180 7.560 7.790 332,625 -0.41(-5.00%)
Dec 31, 2010 7.810 8.200 7.770 8.200 311,111 +0.43(+5.53%)
Dec 30, 2010 7.800 7.850 7.580 7.770 132,904 -0.03(-0.38%)
Dec 29, 2010 7.850 7.980 7.720 7.800 245,568 +0.48(+6.56%)
Dec 24, 2010 7.460 7.460 7.250 7.320 96,930 -0.16(-2.14%)
Dec 23, 2010 7.130 7.630 7.130 7.480 236,947 +0.23(+3.17%)
Dec 22, 2010 7.380 7.430 7.200 7.250 256,877 -0.15(-2.03%)
Dec 21, 2010 7.640 7.640 7.340 7.400 180,854 -0.18(-2.37%)
Dec 20, 2010 7.660 7.800 7.550 7.580 158,115 -0.03(-0.39%)
Dec 17, 2010 7.250 7.690 7.250 7.610 212,205 +0.31(+4.25%)
Dec 16, 2010 7.410 7.440 7.270 7.300 172,583 -0.08(-1.08%)
Dec 15, 2010 7.220 7.490 7.200 7.380 268,093 -0.16(-2.12%)
Dec 14, 2010 7.790 7.790 7.540 7.540 118,424 -0.19(-2.46%)
Dec 13, 2010 7.860 7.960 7.730 7.730 216,581 -0.02(-0.26%)
Dec 10, 2010 7.810 7.870 7.680 7.750 193,236 -0.23(-2.88%)
Dec 09, 2010 8.140 8.140 7.960 7.980 251,287 +0.03(+0.38%)
Dec 08, 2010 8.010 8.060 7.530 7.950 375,274 -0.16(-1.97%)
Dec 07, 2010 8.470 8.590 8.050 8.110 1,306,117 -0.88(-9.79%)
Dec 06, 2010 8.610 9.030 8.610 8.990 277,520 +0.51(+6.01%)
Dec 03, 2010 8.180 8.530 8.180 8.480 264,340 +0.31(+3.79%)
Dec 02, 2010 7.990 8.290 7.820 8.170 314,542 +0.37(+4.74%)
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.