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 (%)
Jul 31, 2013 1.330 1.340 1.250 1.290 32,926 -0.01(-0.77%)
Jul 30, 2013 1.500 1.500 1.300 1.300 28,200 -0.03(-2.26%)
Jul 29, 2013 1.290 1.370 1.290 1.330 22,760 +0.02(+1.53%)
Jul 26, 2013 1.300 1.370 1.290 1.310 20,414 -0.04(-2.96%)
Jul 25, 2013 1.350 1.380 1.350 1.350 26,620 +0.01(+0.75%)
Jul 24, 2013 1.460 1.460 1.300 1.340 80,721 -0.11(-7.59%)
Jul 23, 2013 1.240 1.460 1.220 1.450 82,117 +0.23(+18.85%)
Jul 22, 2013 1.250 1.250 1.180 1.220 47,147 +0.08(+7.02%)
Jul 19, 2013 1.160 1.160 1.120 1.140 72,948 -0.01(-0.87%)
Jul 18, 2013 1.200 1.200 1.150 1.150 70,761 -0.09(-7.26%)
Jul 17, 2013 1.360 1.360 1.240 1.240 40,978 -0.12(-8.82%)
Jul 16, 2013 1.300 1.360 1.300 1.360 33,972 +0.08(+6.25%)
Jul 15, 2013 1.310 1.310 1.250 1.280 22,828 +0.03(+2.40%)
Jul 12, 2013 1.300 1.390 1.250 1.250 19,559 -0.08(-6.02%)
Jul 11, 2013 1.330 1.370 1.300 1.330 35,883 +0.10(+8.13%)
Jul 10, 2013 1.210 1.240 1.190 1.230 36,400 +0.04(+3.36%)
Jul 09, 2013 1.180 1.200 1.170 1.190 26,100 +0.04(+3.48%)
Jul 08, 2013 1.230 1.230 1.120 1.150 63,330 -0.04(-3.36%)
Jul 05, 2013 1.310 1.310 1.120 1.190 54,442 -0.16(-11.85%)
Jul 04, 2013 1.360 1.370 1.320 1.350 20,205 +0.04(+3.05%)
Jul 03, 2013 1.340 1.340 1.280 1.310 50,850 +0.05(+3.97%)
Jul 02, 2013 1.310 1.370 1.230 1.260 96,408 +0.09(+7.69%)
Jun 28, 2013 1.170 1.170 1.170 0 +0.22(+23.16%)
Jun 27, 2013 1.000 1.000 0.9500 0.9500 12,810 +0.00(+0.00%)
Jun 26, 2013 0.9700 0.9900 0.9500 0.9500 33,188 -0.06(-5.94%)
Jun 25, 2013 0.9800 1.010 0.9500 1.010 50,570 +0.07(+7.45%)
Jun 24, 2013 1.180 1.180 0.9400 0.9400 156,573 -0.25(-21.01%)
Jun 21, 2013 1.150 1.190 1.120 1.190 55,333 +0.08(+7.21%)
Jun 20, 2013 1.140 1.160 1.110 1.110 65,943 -0.06(-5.13%)
Jun 19, 2013 1.240 1.240 1.170 1.170 25,941 -0.04(-3.31%)
Jun 18, 2013 1.210 1.230 1.190 1.210 49,046 +0.01(+0.83%)
Jun 17, 2013 1.350 1.360 1.190 1.200 67,666 -0.15(-11.11%)
Jun 14, 2013 1.330 1.370 1.330 1.350 20,715 +0.05(+3.85%)
Jun 13, 2013 1.400 1.400 1.270 1.300 51,924 -0.08(-5.80%)
Jun 12, 2013 1.420 1.420 1.380 1.380 118,005 -0.03(-2.13%)
Jun 11, 2013 1.490 1.490 1.400 1.410 30,927 -0.07(-4.73%)
Jun 10, 2013 1.540 1.560 1.460 1.480 67,504 -0.08(-5.13%)
Jun 07, 2013 1.560 1.600 1.550 1.560 20,159 -0.04(-2.50%)
Jun 06, 2013 1.610 1.620 1.570 1.600 16,568 -0.02(-1.23%)
Jun 05, 2013 1.570 1.650 1.570 1.620 39,000 +0.02(+1.25%)
Jun 04, 2013 1.600 1.640 1.580 1.600 57,822 -0.05(-3.03%)
Jun 03, 2013 1.640 1.670 1.620 1.650 38,750 +0.08(+5.10%)
May 31, 2013 1.630 1.690 1.560 1.570 609,834 -0.10(-5.99%)
May 30, 2013 1.590 1.720 1.590 1.670 150,171 +0.11(+7.05%)
May 29, 2013 1.560 1.580 1.550 1.560 94,711 +0.03(+1.96%)
May 28, 2013 1.630 1.630 1.530 1.530 92,213 -0.12(-7.27%)
May 27, 2013 1.600 1.650 1.590 1.650 5,609 +0.07(+4.43%)
May 24, 2013 1.560 1.640 1.560 1.580 58,586 +0.02(+1.28%)
May 23, 2013 1.590 1.590 1.540 1.560 124,508 +0.03(+1.96%)
May 22, 2013 1.650 1.670 1.530 1.530 83,578 -0.10(-6.13%)
May 21, 2013 1.660 1.700 1.620 1.630 36,817 +0.01(+0.62%)
May 17, 2013 1.620 1.620 1.620 0 +0.02(+1.25%)
May 16, 2013 1.630 1.630 1.550 1.600 69,632 -0.03(-1.84%)
May 15, 2013 1.740 1.740 1.600 1.630 49,815 -0.07(-4.12%)
May 13, 2013 1.790 1.790 1.700 1.700 34,826 -0.07(-3.95%)
May 10, 2013 1.800 1.850 1.730 1.770 73,449 -0.06(-3.28%)
May 09, 2013 1.810 1.830 1.790 1.830 76,270 +0.01(+0.55%)
May 08, 2013 1.800 1.860 1.790 1.820 48,398 +0.02(+1.11%)
May 07, 2013 1.770 1.800 1.720 1.800 70,440 -0.01(-0.55%)
May 06, 2013 1.920 1.920 1.800 1.810 85,896 -0.14(-7.18%)
May 03, 2013 1.990 2.030 1.940 1.950 79,523 -0.04(-2.01%)
May 02, 2013 2.070 2.070 1.970 1.990 70,006 +0.00(+0.00%)
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.