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 (%)
May 31, 2012 5.030 5.110 4.640 4.830 101,138 -0.19(-3.78%)
May 30, 2012 5.000 5.110 4.820 5.020 56,394 +0.00(+0.00%)
May 29, 2012 5.150 5.290 5.000 5.020 46,107 -0.27(-5.10%)
May 28, 2012 5.260 5.300 5.260 5.290 7,654 -0.02(-0.38%)
May 25, 2012 5.180 5.320 5.170 5.310 55,132 +0.11(+2.12%)
May 24, 2012 5.300 5.300 5.060 5.200 120,665 +0.05(+0.97%)
May 23, 2012 4.880 5.150 4.810 5.150 98,198 +0.25(+5.10%)
May 22, 2012 4.990 5.000 4.850 4.900 112,061 +0.09(+1.87%)
May 18, 2012 4.810 4.810 4.810 0 +0.19(+4.11%)
May 17, 2012 4.460 4.810 4.370 4.620 163,860 +0.26(+5.96%)
May 16, 2012 4.530 4.640 4.270 4.360 201,626 -0.27(-5.83%)
May 15, 2012 5.090 5.100 4.500 4.630 137,109 -0.40(-7.95%)
May 14, 2012 5.310 5.330 5.000 5.030 111,785 -0.35(-6.51%)
May 11, 2012 5.470 5.550 5.320 5.380 59,567 -0.14(-2.54%)
May 10, 2012 5.540 5.650 5.480 5.520 70,722 +0.04(+0.73%)
May 09, 2012 5.360 5.670 5.330 5.480 228,976 -0.07(-1.26%)
May 08, 2012 5.750 5.750 5.510 5.550 136,198 -0.29(-4.97%)
May 07, 2012 6.000 6.030 5.840 5.840 34,574 -0.16(-2.67%)
May 04, 2012 5.890 6.080 5.890 6.000 25,705 +0.07(+1.18%)
May 03, 2012 6.070 6.070 5.850 5.930 59,437 -0.18(-2.95%)
May 02, 2012 6.260 6.280 6.060 6.110 65,224 -0.28(-4.38%)
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.