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 (%)
Aug 31, 2007 3.500 3.650 3.500 3.600 55,726 +0.00(+0.00%)
Aug 30, 2007 3.450 3.600 3.450 3.600 63,640 +0.10(+2.86%)
Aug 29, 2007 3.360 3.500 3.360 3.500 29,140 +0.02(+0.57%)
Aug 28, 2007 3.610 3.630 3.420 3.480 62,885 -0.12(-3.33%)
Aug 27, 2007 3.700 3.700 3.600 3.600 94,737 -0.10(-2.70%)
Aug 24, 2007 3.480 3.730 3.280 3.700 74,990 +0.30(+8.82%)
Aug 23, 2007 3.600 3.650 3.140 3.400 229,448 -0.15(-4.23%)
Aug 22, 2007 3.500 3.940 3.500 3.550 239,252 +0.06(+1.72%)
Aug 21, 2007 4.410 4.470 3.110 3.490 280,464 -0.93(-21.04%)
Aug 20, 2007 4.500 4.850 4.050 4.420 100,082 -0.43(-8.87%)
Aug 17, 2007 4.900 4.900 4.400 4.850 36,840 +0.16(+3.41%)
Aug 16, 2007 4.950 4.950 3.490 4.690 184,033 -0.36(-7.13%)
Aug 15, 2007 5.200 5.200 5.000 5.050 48,601 -0.15(-2.88%)
Aug 14, 2007 5.430 5.500 5.040 5.200 57,313 -0.24(-4.41%)
Aug 13, 2007 5.450 5.450 5.170 5.440 26,550 +0.00(+0.00%)
Aug 10, 2007 5.570 5.590 5.300 5.440 83,130 -0.07(-1.27%)
Aug 09, 2007 5.430 5.550 5.330 5.510 45,225 +0.16(+2.99%)
Aug 08, 2007 5.440 5.650 5.350 5.350 31,860 -0.05(-0.93%)
Aug 07, 2007 5.600 5.600 5.160 5.400 23,784 -0.07(-1.28%)
Aug 06, 2007 5.300 5.680 5.200 5.470 24,895 +0.00(+0.00%)
Aug 03, 2007 5.300 5.680 5.200 5.470 24,895 +0.19(+3.60%)
Aug 02, 2007 5.720 5.720 5.150 5.280 62,160 +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.