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%)
May 01, 2012 6.380 6.500 6.340 6.390 90,703 +0.11(+1.75%)
Apr 30, 2012 6.280 6.470 6.190 6.280 129,728 +0.08(+1.29%)
Apr 27, 2012 6.300 6.460 6.200 6.200 47,646 -0.03(-0.48%)
Apr 26, 2012 6.000 6.300 6.000 6.230 49,059 +0.28(+4.71%)
Apr 25, 2012 6.000 6.030 5.820 5.950 57,773 -0.03(-0.50%)
Apr 24, 2012 6.040 6.110 5.900 5.980 59,675 -0.03(-0.50%)
Apr 23, 2012 6.000 6.140 5.820 6.010 52,566 -0.07(-1.15%)
Apr 20, 2012 6.240 6.350 6.020 6.080 67,371 -0.17(-2.72%)
Apr 19, 2012 6.570 6.570 6.240 6.250 30,114 -0.34(-5.16%)
Apr 18, 2012 6.360 6.590 6.310 6.590 32,472 +0.12(+1.85%)
Apr 17, 2012 6.370 6.580 6.300 6.470 24,981 +0.12(+1.89%)
Apr 16, 2012 6.470 6.600 6.290 6.350 34,717 -0.13(-2.01%)
Apr 13, 2012 6.560 6.630 6.480 6.480 43,193 -0.31(-4.57%)
Apr 12, 2012 6.310 6.810 6.270 6.790 146,057 +0.38(+5.93%)
Apr 11, 2012 6.470 6.630 6.350 6.410 64,619 +0.01(+0.16%)
Apr 10, 2012 6.500 6.600 6.160 6.400 143,773 -0.03(-0.47%)
Apr 09, 2012 6.600 6.720 6.430 6.430 90,333 -0.16(-2.43%)
Apr 05, 2012 6.760 6.760 6.530 6.590 89,557 -0.13(-1.93%)
Apr 04, 2012 6.930 6.980 6.600 6.720 91,614 -0.42(-5.88%)
Apr 03, 2012 7.300 7.300 7.000 7.140 93,050 -0.11(-1.52%)
Apr 02, 2012 6.940 7.330 6.940 7.250 109,258 +0.25(+3.57%)
Mar 30, 2012 6.990 7.050 6.760 7.000 63,524 +0.09(+1.30%)
Mar 29, 2012 7.010 7.020 6.690 6.910 372,268 -0.28(-3.89%)
Mar 28, 2012 7.300 7.300 7.000 7.190 53,677 -0.09(-1.24%)
Mar 27, 2012 7.500 7.520 7.210 7.280 37,223 -0.11(-1.49%)
Mar 26, 2012 7.250 7.530 7.020 7.390 122,225 +0.28(+3.94%)
Mar 23, 2012 7.010 7.180 7.010 7.110 62,456 +0.19(+2.75%)
Mar 22, 2012 6.890 6.980 6.810 6.920 65,106 -0.07(-1.00%)
Mar 21, 2012 6.890 7.070 6.890 6.990 136,098 +0.03(+0.43%)
Mar 20, 2012 6.800 6.960 6.750 6.960 48,002 +0.12(+1.75%)
Mar 19, 2012 7.050 7.140 6.830 6.840 68,344 -0.36(-5.00%)
Mar 16, 2012 6.980 7.200 6.950 7.200 125,862 +0.10(+1.41%)
Mar 15, 2012 7.210 7.210 6.990 7.100 65,496 +0.04(+0.57%)
Mar 14, 2012 7.200 7.230 6.960 7.060 126,156 -0.32(-4.34%)
Mar 13, 2012 7.100 7.380 7.100 7.380 70,566 +0.16(+2.22%)
Mar 12, 2012 7.480 7.480 7.110 7.220 38,942 -0.34(-4.50%)
Mar 09, 2012 7.500 7.790 7.400 7.560 39,863 -0.03(-0.40%)
Mar 08, 2012 7.320 7.590 7.250 7.590 44,265 +0.28(+3.83%)
Mar 07, 2012 7.260 7.430 7.150 7.310 42,462 +0.12(+1.67%)
Mar 06, 2012 7.400 7.400 7.040 7.190 89,250 -0.33(-4.39%)
Mar 05, 2012 7.690 7.690 7.400 7.520 85,463 -0.20(-2.59%)
Mar 02, 2012 7.820 7.930 7.610 7.720 63,796 -0.10(-1.28%)
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.