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, 2014 2.190 2.200 2.080 2.080 29,060 -0.07(-3.26%)
Feb 27, 2014 2.140 2.230 2.120 2.150 74,554 +0.05(+2.38%)
Feb 26, 2014 2.150 2.160 2.050 2.100 76,804 -0.10(-4.55%)
Feb 25, 2014 2.280 2.280 2.200 2.200 39,236 -0.09(-3.93%)
Feb 24, 2014 2.380 2.380 2.290 2.290 25,303 -0.04(-1.72%)
Feb 21, 2014 2.320 2.340 2.280 2.330 35,639 +0.01(+0.43%)
Feb 20, 2014 2.070 2.320 2.070 2.320 37,633 +0.22(+10.48%)
Feb 19, 2014 2.280 2.350 2.080 2.100 129,473 -0.18(-7.89%)
Feb 18, 2014 2.320 2.320 2.220 2.280 100,367 -0.01(-0.44%)
Feb 14, 2014 2.290 2.290 2.290 0 +0.13(+6.02%)
Feb 13, 2014 2.010 2.160 1.950 2.160 56,690 +0.21(+10.77%)
Feb 12, 2014 1.920 2.080 1.920 1.950 80,095 +0.01(+0.52%)
Feb 11, 2014 2.270 2.340 1.900 1.940 173,975 -0.33(-14.54%)
Feb 10, 2014 2.200 2.330 2.140 2.270 73,971 +0.17(+8.10%)
Feb 07, 2014 1.940 2.100 1.940 2.100 35,814 +0.14(+7.14%)
Feb 06, 2014 1.960 1.990 1.950 1.960 16,000 -0.01(-0.51%)
Feb 05, 2014 2.000 2.030 1.870 1.970 65,827 +0.02(+1.03%)
Feb 04, 2014 1.740 1.950 1.740 1.950 43,578 +0.15(+8.33%)
Feb 03, 2014 1.760 1.800 1.750 1.800 12,834 +0.00(+0.00%)
Jan 31, 2014 1.980 1.980 1.780 1.800 12,033 -0.05(-2.70%)
Jan 30, 2014 1.800 1.890 1.780 1.850 25,695 -0.05(-2.63%)
Jan 29, 2014 1.770 1.910 1.735 1.900 55,392 +0.16(+9.20%)
Jan 28, 2014 1.700 1.740 1.650 1.740 53,240 +0.06(+3.57%)
Jan 27, 2014 1.840 1.900 1.610 1.680 100,170 -0.20(-10.64%)
Jan 24, 2014 2.040 2.070 1.870 1.880 35,057 -0.09(-4.57%)
Jan 23, 2014 1.950 2.130 1.950 1.970 28,422 +0.05(+2.60%)
Jan 22, 2014 2.000 2.040 1.870 1.920 67,910 -0.08(-4.00%)
Jan 21, 2014 1.960 2.100 1.880 2.000 58,760 -0.04(-1.96%)
Jan 20, 2014 1.900 2.130 1.900 2.040 71,090 +0.19(+10.27%)
Jan 17, 2014 1.760 1.900 1.760 1.850 80,326 +0.10(+5.71%)
Jan 16, 2014 1.740 1.780 1.740 1.750 92,090 +0.07(+4.17%)
Jan 15, 2014 1.600 1.690 1.540 1.680 57,025 +0.08(+5.00%)
Jan 14, 2014 1.590 1.710 1.540 1.600 46,702 +0.04(+2.56%)
Jan 13, 2014 1.410 1.560 1.400 1.560 70,867 +0.13(+9.09%)
Jan 10, 2014 1.440 1.450 1.400 1.430 60,305 +0.02(+1.42%)
Jan 09, 2014 1.450 1.450 1.380 1.410 30,703 -0.05(-3.42%)
Jan 08, 2014 1.460 1.460 1.440 1.460 20,933 -0.02(-1.35%)
Jan 07, 2014 1.480 1.480 1.420 1.480 11,760 +0.02(+1.37%)
Jan 06, 2014 1.410 1.470 1.410 1.460 19,160 +0.01(+0.69%)
Jan 03, 2014 1.490 1.490 1.430 1.450 21,589 +0.02(+1.40%)
Jan 02, 2014 1.370 1.430 1.370 1.430 18,440 +0.09(+6.72%)
Dec 31, 2013 1.340 1.340 1.340 0 +0.06(+4.69%)
Dec 30, 2013 1.310 1.310 1.280 1.280 18,831 -0.03(-2.29%)
Dec 27, 2013 1.320 1.320 1.280 1.310 10,160 +0.03(+2.34%)
Dec 24, 2013 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 23, 2013 1.280 1.320 1.280 1.280 9,386 -0.04(-3.03%)
Dec 20, 2013 1.310 1.350 1.270 1.320 10,165 +0.05(+3.94%)
Dec 19, 2013 1.270 1.280 1.250 1.270 33,803 -0.01(-0.78%)
Dec 18, 2013 1.350 1.350 1.280 1.280 12,697 -0.05(-3.76%)
Dec 17, 2013 1.420 1.420 1.330 1.330 30,325 -0.06(-4.32%)
Dec 16, 2013 1.440 1.470 1.330 1.390 25,698 -0.05(-3.47%)
Dec 13, 2013 1.440 1.470 1.390 1.440 42,293 +0.00(+0.00%)
Dec 12, 2013 1.420 1.440 1.350 1.440 13,807 -0.02(-1.37%)
Dec 11, 2013 1.350 1.480 1.350 1.460 18,520 +0.09(+6.57%)
Dec 10, 2013 1.310 1.370 1.270 1.370 47,067 +0.11(+8.73%)
Dec 09, 2013 1.350 1.350 1.230 1.260 65,605 -0.06(-4.55%)
Dec 06, 2013 1.320 1.400 1.310 1.320 31,251 +0.01(+0.76%)
Dec 05, 2013 1.360 1.360 1.310 1.310 11,685 -0.07(-5.07%)
Dec 04, 2013 1.300 1.380 1.300 1.380 24,310 +0.10(+7.81%)
Dec 03, 2013 1.380 1.380 1.230 1.280 21,023 -0.05(-3.76%)
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.