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, 2012 3.490 3.490 3.490 0 +0.16(+4.80%)
Aug 30, 2012 3.460 3.490 3.330 3.330 43,142 -0.14(-4.03%)
Aug 29, 2012 3.560 3.560 3.420 3.470 36,833 -0.10(-2.80%)
Aug 27, 2012 3.550 3.610 3.520 3.570 71,913 +0.05(+1.42%)
Aug 24, 2012 3.580 3.610 3.500 3.520 177,158 -0.10(-2.76%)
Aug 23, 2012 3.710 3.780 3.580 3.620 166,901 -0.02(-0.55%)
Aug 22, 2012 3.790 3.800 3.560 3.640 91,289 -0.07(-1.89%)
Aug 21, 2012 3.490 3.800 3.490 3.710 135,182 +0.28(+8.16%)
Aug 20, 2012 3.320 3.450 3.260 3.430 137,772 +0.11(+3.31%)
Aug 17, 2012 3.350 3.350 3.300 3.320 146,095 +0.01(+0.30%)
Aug 16, 2012 3.210 3.310 3.200 3.310 163,784 +0.11(+3.44%)
Aug 15, 2012 3.250 3.260 3.200 3.200 28,052 -0.04(-1.23%)
Aug 14, 2012 3.270 3.270 3.220 3.240 48,572 -0.01(-0.31%)
Aug 13, 2012 3.270 3.370 3.210 3.250 66,444 +0.01(+0.31%)
Aug 11, 2012 3.440 3.450 3.190 3.240 114,844 +0.00(+0.00%)
Aug 10, 2012 3.440 3.450 3.190 3.240 114,844 -0.12(-3.57%)
Aug 09, 2012 3.650 3.650 3.360 3.360 161,741 -0.25(-6.93%)
Aug 08, 2012 4.280 4.280 3.610 3.610 204,509 -0.71(-16.44%)
Aug 07, 2012 4.140 4.360 4.140 4.320 33,557 +0.17(+4.10%)
Aug 03, 2012 4.150 4.150 4.150 0 +0.09(+2.22%)
Aug 02, 2012 4.140 4.270 4.060 4.060 28,097 -0.16(-3.79%)
Aug 01, 2012 4.150 4.300 4.030 4.220 24,400 +0.09(+2.18%)
Jul 31, 2012 4.370 4.450 4.130 4.130 25,206 -0.23(-5.28%)
Jul 30, 2012 4.240 4.400 4.240 4.360 28,207 +0.12(+2.83%)
Jul 27, 2012 4.190 4.260 4.100 4.240 20,514 +0.05(+1.19%)
Jul 26, 2012 4.190 4.220 4.060 4.190 55,950 +0.02(+0.48%)
Jul 25, 2012 4.050 4.210 4.050 4.170 24,885 +0.16(+3.99%)
Jul 24, 2012 4.050 4.120 3.960 4.010 30,555 -0.07(-1.72%)
Jul 23, 2012 4.050 4.110 4.000 4.080 20,970 -0.02(-0.49%)
Jul 20, 2012 4.050 4.100 4.040 4.100 14,929 +0.06(+1.49%)
Jul 19, 2012 4.050 4.110 4.030 4.040 16,858 +0.02(+0.50%)
Jul 18, 2012 4.110 4.110 4.000 4.020 49,673 -0.13(-3.13%)
Jul 17, 2012 4.360 4.360 4.080 4.150 140,446 -0.13(-3.04%)
Jul 16, 2012 4.270 4.340 4.250 4.280 19,981 +0.03(+0.71%)
Jul 13, 2012 4.300 4.380 4.200 4.250 206,961 -0.03(-0.70%)
Jul 12, 2012 4.370 4.380 4.180 4.280 65,810 -0.08(-1.83%)
Jul 11, 2012 4.330 4.400 4.230 4.360 51,157 +0.02(+0.46%)
Jul 10, 2012 4.550 4.670 4.260 4.340 66,529 -0.21(-4.62%)
Jul 09, 2012 4.570 4.580 4.530 4.550 16,584 +0.01(+0.22%)
Jul 06, 2012 4.690 4.690 4.360 4.540 64,079 -0.19(-4.02%)
Jul 05, 2012 4.850 4.850 4.680 4.730 57,750 -0.25(-5.02%)
Jul 04, 2012 4.950 4.980 4.810 4.980 6,210 +0.04(+0.81%)
Jul 03, 2012 4.750 4.940 4.660 4.940 19,951 +0.45(+10.02%)
Jun 29, 2012 4.490 4.490 4.490 0 +0.20(+4.66%)
Jun 28, 2012 4.430 4.440 4.240 4.290 44,556 -0.12(-2.72%)
Jun 27, 2012 4.500 4.510 4.400 4.410 26,828 -0.05(-1.12%)
Jun 26, 2012 4.680 4.680 4.460 4.460 44,716 -0.19(-4.09%)
Jun 25, 2012 4.590 4.710 4.590 4.650 27,966 +0.05(+1.09%)
Jun 22, 2012 4.690 4.770 4.580 4.600 97,620 -0.09(-1.92%)
Jun 21, 2012 4.990 5.010 4.680 4.690 46,982 -0.38(-7.50%)
Jun 20, 2012 4.940 5.250 4.890 5.070 34,099 +0.10(+2.01%)
Jun 19, 2012 5.100 5.120 4.970 4.970 37,950 -0.12(-2.36%)
Jun 18, 2012 4.950 5.170 4.940 5.090 30,660 +0.19(+3.88%)
Jun 15, 2012 5.100 5.100 4.900 4.900 42,415 -0.10(-2.00%)
Jun 14, 2012 5.210 5.210 5.000 5.000 33,835 -0.20(-3.85%)
Jun 13, 2012 5.330 5.450 5.080 5.200 94,332 -0.12(-2.26%)
Jun 12, 2012 5.120 5.340 5.110 5.320 56,250 +0.27(+5.35%)
Jun 11, 2012 5.250 5.300 5.040 5.050 26,951 -0.13(-2.51%)
Jun 08, 2012 4.990 5.220 4.960 5.180 42,082 +0.09(+1.77%)
Jun 07, 2012 5.410 5.410 5.030 5.090 35,806 -0.29(-5.39%)
Jun 06, 2012 5.710 5.790 5.290 5.380 96,354 -0.19(-3.41%)
Jun 05, 2012 5.290 5.570 5.250 5.570 78,726 +0.25(+4.70%)
Jun 04, 2012 5.290 5.400 5.140 5.320 69,653 +0.09(+1.72%)
Jun 02, 2012 4.930 5.480 4.930 5.230 132,513 +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.