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 (%)
Mar 31, 2011 8.650 8.790 8.430 8.500 137,389 -0.07(-0.82%)
Mar 30, 2011 8.550 8.710 8.420 8.570 32,430 +0.11(+1.30%)
Mar 29, 2011 8.400 8.720 8.330 8.460 94,854 -0.01(-0.12%)
Mar 28, 2011 8.700 8.700 8.460 8.470 53,758 -0.25(-2.87%)
Mar 25, 2011 8.870 8.950 8.670 8.720 90,620 -0.11(-1.25%)
Mar 24, 2011 9.000 9.170 8.800 8.830 526,149 -0.13(-1.45%)
Mar 23, 2011 8.790 8.980 8.780 8.960 132,989 +0.26(+2.99%)
Mar 22, 2011 8.960 9.000 8.650 8.700 148,554 -0.23(-2.58%)
Mar 21, 2011 8.500 8.960 8.410 8.930 231,325 +0.92(+11.49%)
Mar 18, 2011 7.980 8.100 7.720 8.010 116,461 +0.31(+4.03%)
Mar 17, 2011 7.610 7.980 7.550 7.700 72,278 +0.00(+0.00%)
Mar 16, 2011 7.720 8.110 7.490 7.700 160,295 +0.11(+1.45%)
Mar 15, 2011 7.300 7.700 7.150 7.590 277,280 -0.21(-2.69%)
Mar 14, 2011 8.150 8.170 7.610 7.800 232,328 -0.34(-4.18%)
Mar 11, 2011 7.610 8.300 7.520 8.140 160,978 +0.25(+3.17%)
Mar 10, 2011 8.250 8.360 7.800 7.890 369,021 -0.63(-7.39%)
Mar 09, 2011 9.000 9.100 8.470 8.520 208,827 -0.38(-4.27%)
Mar 08, 2011 9.000 9.000 8.540 8.900 223,847 -0.26(-2.84%)
Mar 07, 2011 9.000 9.450 8.660 9.160 508,848 +0.31(+3.50%)
Mar 04, 2011 8.190 8.880 8.190 8.850 357,766 +0.75(+9.26%)
Mar 03, 2011 8.130 8.250 7.900 8.100 71,764 -0.06(-0.74%)
Mar 02, 2011 8.380 8.520 8.020 8.160 213,237 -0.19(-2.28%)
Mar 01, 2011 8.400 8.500 8.300 8.350 188,670 +0.10(+1.21%)
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%)
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.