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, 2010 3.400 3.400 3.360 3.380 6,020 -0.06(-1.74%)
May 28, 2010 3.500 3.460 3.400 3.440 60,990 -0.02(-0.58%)
May 27, 2010 3.450 3.530 3.400 3.460 184,398 +0.05(+1.47%)
May 26, 2010 3.300 3.410 3.300 3.410 204,353 +0.18(+5.57%)
May 25, 2010 3.200 3.240 3.110 3.230 196,817 +0.03(+0.94%)
May 21, 2010 3.010 3.250 2.980 3.200 185,506 +0.08(+2.56%)
May 20, 2010 3.280 3.210 3.120 3.120 96,180 -0.23(-6.87%)
May 19, 2010 3.500 3.500 3.200 3.350 179,463 -0.14(-4.01%)
May 18, 2010 3.550 3.620 3.470 3.490 109,875 -0.12(-3.32%)
May 17, 2010 3.800 3.830 3.580 3.610 89,461 -0.18(-4.75%)
May 14, 2010 3.930 3.940 3.710 3.790 89,284 -0.09(-2.32%)
May 13, 2010 3.950 3.980 3.850 3.880 100,774 -0.12(-3.00%)
May 12, 2010 3.820 4.000 3.820 4.000 304,758 +0.18(+4.71%)
May 11, 2010 3.650 3.850 3.730 3.820 273,059 +0.22(+6.11%)
May 10, 2010 3.440 3.600 3.460 3.600 60,325 +0.10(+2.86%)
May 07, 2010 3.600 3.600 3.330 3.500 180,440 -0.07(-1.96%)
May 06, 2010 3.700 3.700 3.370 3.570 157,681 -0.06(-1.65%)
May 05, 2010 3.560 3.680 3.490 3.630 204,020 +0.04(+1.11%)
May 04, 2010 3.850 3.860 3.570 3.590 212,779 -0.27(-6.99%)
May 03, 2010 4.000 4.000 3.830 3.860 95,717 -0.07(-1.78%)
Apr 30, 2010 3.960 4.020 3.850 3.930 258,490 +0.00(+0.00%)
Apr 29, 2010 3.880 3.970 3.860 3.930 146,664 +0.06(+1.55%)
Apr 28, 2010 3.940 3.940 3.860 3.870 123,780 +0.00(+0.00%)
Apr 27, 2010 3.890 3.930 3.870 3.870 304,215 -0.05(-1.28%)
Apr 26, 2010 3.900 3.990 3.890 3.920 249,750 +0.04(+1.03%)
Apr 23, 2010 3.870 3.920 3.860 3.880 292,700 -0.01(-0.26%)
Apr 22, 2010 3.930 3.950 3.850 3.890 155,445 -0.02(-0.51%)
Apr 21, 2010 3.950 3.970 3.840 3.910 54,901 -0.08(-2.01%)
Apr 20, 2010 3.900 3.990 3.890 3.990 98,872 +0.08(+2.05%)
Apr 19, 2010 3.760 4.020 3.760 3.910 205,653 -0.07(-1.76%)
Apr 16, 2010 4.000 4.040 3.950 3.980 170,496 -0.03(-0.75%)
Apr 15, 2010 4.000 4.020 3.940 4.010 28,910 +0.02(+0.50%)
Apr 14, 2010 4.000 4.000 3.980 3.990 54,523 +0.03(+0.76%)
Apr 13, 2010 4.030 4.030 3.910 3.960 88,064 -0.08(-1.98%)
Apr 12, 2010 4.000 4.040 3.970 4.040 128,149 +0.02(+0.50%)
Apr 09, 2010 4.080 4.100 3.970 4.020 154,309 +0.00(+0.00%)
Apr 08, 2010 3.990 4.020 3.960 4.020 215,506 +0.00(+0.00%)
Apr 07, 2010 3.990 4.030 3.850 4.020 383,066 +0.06(+1.52%)
Apr 06, 2010 3.850 3.960 3.820 3.960 485,008 +0.15(+3.94%)
Apr 05, 2010 3.560 3.860 3.550 3.810 477,960 +0.27(+7.63%)
Apr 01, 2010 3.540 3.540 3.540 0 +0.04(+1.14%)
Mar 31, 2010 3.500 3.500 3.470 3.500 95,130 +0.00(+0.00%)
Mar 30, 2010 3.430 3.510 3.430 3.500 47,152 -0.01(-0.28%)
Mar 29, 2010 3.470 3.520 3.470 3.510 62,968 +0.07(+2.03%)
Mar 26, 2010 3.480 3.490 3.440 3.440 80,350 -0.05(-1.43%)
Mar 25, 2010 3.480 3.490 3.450 3.490 52,154 +0.05(+1.45%)
Mar 24, 2010 3.450 3.490 3.430 3.440 94,785 -0.04(-1.15%)
Mar 23, 2010 3.430 3.510 3.430 3.480 212,489 +0.05(+1.46%)
Mar 22, 2010 3.450 3.490 3.370 3.430 53,546 -0.02(-0.58%)
Mar 19, 2010 3.550 3.550 3.360 3.450 55,240 -0.08(-2.27%)
Mar 18, 2010 3.490 3.550 3.450 3.530 382,820 +0.05(+1.44%)
Mar 17, 2010 3.480 3.500 3.420 3.480 25,407 +0.04(+1.16%)
Mar 16, 2010 3.450 3.500 3.440 3.440 85,652 -0.01(-0.29%)
Mar 15, 2010 3.400 3.450 3.400 3.450 81,989 +0.01(+0.29%)
Mar 12, 2010 3.420 3.440 3.390 3.440 58,547 +0.02(+0.58%)
Mar 11, 2010 3.410 3.460 3.410 3.420 116,392 +0.01(+0.29%)
Mar 10, 2010 3.470 3.470 3.400 3.410 142,761 -0.04(-1.16%)
Mar 09, 2010 3.470 3.470 3.420 3.450 112,303 -0.02(-0.58%)
Mar 08, 2010 3.470 3.470 3.450 3.470 169,062 +0.00(+0.00%)
Mar 05, 2010 3.440 3.500 3.440 3.470 159,321 +0.02(+0.58%)
Mar 04, 2010 3.450 3.450 3.370 3.450 126,779 +0.05(+1.47%)
Mar 03, 2010 3.490 3.490 3.400 3.400 63,259 -0.08(-2.30%)
Mar 02, 2010 3.450 3.490 3.430 3.480 247,469 +0.06(+1.75%)
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.