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, 2015 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Jul 30, 2015 0.4250 0.4250 0.4200 0.4200 43,531 -0.01(-1.18%)
Jul 29, 2015 0.4000 0.4250 0.4000 0.4250 24,600 +0.02(+4.94%)
Jul 28, 2015 0.4000 0.4050 0.3950 0.4050 72,851 +0.02(+3.85%)
Jul 27, 2015 0.4000 0.4350 0.3800 0.3900 99,600 -0.03(-7.14%)
Jul 24, 2015 0.4000 0.4200 0.3800 0.4200 89,474 +0.01(+2.44%)
Jul 23, 2015 0.4100 0.4100 0.4100 0.4100 18,800 +0.01(+2.50%)
Jul 22, 2015 0.4050 0.4050 0.4000 0.4000 11,425 -0.02(-4.76%)
Jul 21, 2015 0.4200 0.4200 0.4000 0.4200 104,625 +0.02(+5.00%)
Jul 20, 2015 0.4100 0.4300 0.4000 0.4000 116,410 -0.02(-4.76%)
Jul 17, 2015 0.4200 0.4450 0.4150 0.4200 45,601 -0.03(-6.67%)
Jul 16, 2015 0.4450 0.4500 0.4350 0.4500 27,400 +0.01(+2.27%)
Jul 15, 2015 0.4400 0.4500 0.4300 0.4400 38,215 +0.00(+0.00%)
Jul 14, 2015 0.4500 0.4500 0.4400 0.4400 41,500 -0.01(-2.22%)
Jul 13, 2015 0.4100 0.4500 0.4100 0.4500 45,524 +0.02(+4.65%)
Jul 10, 2015 0.4100 0.4300 0.4000 0.4300 29,921 +0.02(+4.88%)
Jul 09, 2015 0.4000 0.4100 0.4000 0.4100 19,450 +0.00(+0.00%)
Jul 08, 2015 0.4000 0.4100 0.4000 0.4100 22,804 -0.01(-2.38%)
Jul 07, 2015 0.4350 0.4350 0.4000 0.4200 52,100 -0.02(-3.45%)
Jul 06, 2015 0.4550 0.4550 0.4350 0.4350 71,450 -0.02(-3.33%)
Jul 03, 2015 0.4500 0.4750 0.4500 0.4500 117,150 +0.03(+5.88%)
Jul 02, 2015 0.3850 0.4400 0.3850 0.4250 79,680 +0.00(+0.00%)
Jun 30, 2015 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Jun 29, 2015 0.4600 0.4600 0.4500 0.4500 7,616 -0.01(-2.17%)
Jun 26, 2015 0.4350 0.4600 0.4350 0.4600 5,500 +0.01(+2.22%)
Jun 25, 2015 0.4550 0.4600 0.4400 0.4500 10,000 -0.01(-1.10%)
Jun 24, 2015 0.4800 0.5000 0.4350 0.4550 99,950 -0.03(-6.19%)
Jun 23, 2015 0.5100 0.5100 0.4850 0.4850 38,900 -0.03(-4.90%)
Jun 22, 2015 0.5100 0.5100 0.5100 0.5100 9,600 +0.01(+2.00%)
Jun 19, 2015 0.5100 0.5400 0.5000 0.5000 35,900 -0.02(-3.85%)
Jun 18, 2015 0.5100 0.5200 0.4750 0.5200 37,525 +0.03(+6.12%)
Jun 17, 2015 0.5200 0.5200 0.4850 0.4900 52,371 -0.02(-3.92%)
Jun 16, 2015 0.5200 0.5500 0.5100 0.5100 71,182 -0.03(-5.56%)
Jun 15, 2015 0.5000 0.5400 0.5000 0.5400 24,448 +0.00(+0.00%)
Jun 12, 2015 0.4900 0.5400 0.4900 0.5400 33,800 +0.04(+8.00%)
Jun 11, 2015 0.4900 0.5000 0.4900 0.5000 7,180 +0.00(+0.00%)
Jun 10, 2015 0.5000 0.5000 0.4950 0.5000 8,500 +0.00(+0.00%)
Jun 09, 2015 0.5000 0.5000 0.4900 0.5000 25,140 -0.02(-3.85%)
Jun 08, 2015 0.4950 0.5200 0.4950 0.5200 10,200 +0.01(+1.96%)
Jun 05, 2015 0.5100 0.5300 0.5100 0.5100 62,036 -0.03(-5.56%)
Jun 04, 2015 0.5500 0.5700 0.5200 0.5400 16,838 -0.03(-5.26%)
Jun 03, 2015 0.5700 0.5800 0.5500 0.5700 13,700 -0.03(-5.00%)
Jun 02, 2015 0.5600 0.6000 0.5600 0.6000 7,000 +0.03(+5.26%)
Jun 01, 2015 0.6000 0.6100 0.5700 0.5700 30,352 -0.09(-13.64%)
May 29, 2015 0.5800 0.6600 0.5600 0.6600 106,146 +0.11(+20.00%)
May 28, 2015 0.5900 0.5900 0.5500 0.5500 26,200 -0.04(-6.78%)
May 27, 2015 0.5900 0.5900 0.5800 0.5900 20,400 +0.01(+1.72%)
May 26, 2015 0.5800 0.5800 0.5800 0.5800 47,500 -0.02(-3.33%)
May 25, 2015 0.5900 0.6000 0.5900 0.6000 15,500 +0.01(+1.69%)
May 22, 2015 0.5700 0.6000 0.5700 0.5900 37,927 -0.01(-1.67%)
May 21, 2015 0.6100 0.6300 0.6000 0.6000 36,996 -0.01(-1.64%)
May 20, 2015 0.6100 0.6400 0.6000 0.6100 250,576 -0.03(-4.69%)
May 19, 2015 0.6000 0.6400 0.5700 0.6400 190,793 +0.07(+12.28%)
May 15, 2015 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
May 14, 2015 0.4800 0.5000 0.4800 0.5000 67,000 +0.03(+6.38%)
May 13, 2015 0.4900 0.4950 0.4500 0.4700 89,032 -0.01(-1.05%)
May 12, 2015 0.4800 0.4800 0.4600 0.4750 20,600 +0.01(+1.06%)
May 11, 2015 0.4900 0.4900 0.4500 0.4700 52,428 -0.03(-6.00%)
May 08, 2015 0.4900 0.5000 0.4900 0.5000 26,399 +0.02(+4.17%)
May 07, 2015 0.4800 0.4800 0.4800 0.4800 3,795 -0.01(-2.04%)
May 06, 2015 0.5000 0.5000 0.4900 0.4900 8,220 -0.01(-2.00%)
May 05, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
May 04, 2015 0.5100 0.5200 0.4900 0.5000 27,170 -0.01(-1.96%)
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.