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 29, 2008 2.740 2.750 2.720 2.730 26,029 +0.03(+1.11%)
Aug 28, 2008 2.850 2.850 2.670 2.700 63,100 -0.13(-4.59%)
Aug 27, 2008 3.050 3.050 2.750 2.830 43,200 -0.17(-5.67%)
Aug 26, 2008 2.950 3.010 2.900 3.000 114,845 +0.05(+1.69%)
Aug 25, 2008 3.050 3.050 2.950 2.950 106,001 -0.05(-1.67%)
Aug 22, 2008 3.070 3.070 3.000 3.000 47,600 -0.07(-2.28%)
Aug 21, 2008 3.060 3.070 3.020 3.070 54,750 +0.02(+0.66%)
Aug 20, 2008 3.050 3.060 3.050 3.050 43,450 +0.03(+0.99%)
Aug 19, 2008 2.980 3.040 2.980 3.020 28,850 +0.04(+1.34%)
Aug 18, 2008 2.980 3.000 2.980 2.980 7,406 -0.02(-0.67%)
Aug 15, 2008 2.930 3.010 2.830 3.000 25,646 -0.01(-0.33%)
Aug 14, 2008 2.900 3.040 2.880 3.010 16,354 +0.11(+3.79%)
Aug 13, 2008 2.930 2.950 2.850 2.900 17,903 -0.03(-1.02%)
Aug 12, 2008 2.850 3.000 2.830 2.930 13,630 +0.08(+2.81%)
Aug 11, 2008 3.000 3.010 2.850 2.850 16,450 -0.15(-5.00%)
Aug 08, 2008 3.050 3.050 3.000 3.000 148,800 -0.05(-1.64%)
Aug 07, 2008 3.050 3.050 3.010 3.050 29,764 +0.00(+0.00%)
Aug 06, 2008 3.000 3.050 2.990 3.050 17,400 +0.10(+3.39%)
Aug 05, 2008 2.980 3.040 2.950 2.950 33,900 -0.07(-2.32%)
Aug 04, 2008 3.020 3.020 2.970 3.020 1,800 +0.00(+0.00%)
Aug 01, 2008 3.020 3.020 2.970 3.020 1,800 +0.05(+1.68%)
Jul 31, 2008 2.950 3.000 2.950 2.970 155,822 +0.06(+2.06%)
Jul 30, 2008 2.910 2.910 2.860 2.910 16,600 +0.02(+0.69%)
Jul 29, 2008 2.950 2.950 2.870 2.890 155,200 -0.10(-3.34%)
Jul 28, 2008 3.040 3.050 2.940 2.990 26,395 -0.04(-1.32%)
Jul 25, 2008 3.000 3.030 3.000 3.030 8,500 +0.05(+1.68%)
Jul 24, 2008 3.000 3.020 2.980 2.980 43,566 -0.02(-0.67%)
Jul 23, 2008 3.020 3.020 2.910 3.000 19,896 -0.05(-1.64%)
Jul 22, 2008 3.120 3.120 3.030 3.050 74,700 -0.05(-1.61%)
Jul 21, 2008 3.140 3.140 3.080 3.100 38,512 +0.04(+1.31%)
Jul 18, 2008 3.100 3.170 3.050 3.060 73,110 -0.04(-1.29%)
Jul 17, 2008 3.050 3.160 3.050 3.100 9,000 +0.06(+1.97%)
Jul 16, 2008 3.200 3.200 3.000 3.040 193,550 -0.16(-5.00%)
Jul 15, 2008 3.180 3.200 3.100 3.200 126,317 +0.09(+2.89%)
Jul 14, 2008 3.000 3.130 2.950 3.110 59,900 +0.18(+6.14%)
Jul 11, 2008 2.990 2.990 2.930 2.930 41,750 -0.01(-0.34%)
Jul 10, 2008 2.910 3.050 2.910 2.940 90,650 +0.10(+3.52%)
Jul 09, 2008 2.910 2.930 2.840 2.840 46,270 -0.01(-0.35%)
Jul 08, 2008 2.950 3.020 2.840 2.850 37,730 -0.15(-5.00%)
Jul 07, 2008 3.200 3.200 2.980 3.000 43,860 -0.20(-6.25%)
Jul 04, 2008 3.210 3.210 3.120 3.200 16,830 -0.01(-0.31%)
Jul 03, 2008 3.250 3.300 3.200 3.210 40,484 -0.08(-2.43%)
Jul 02, 2008 3.440 3.590 3.270 3.290 41,730 -0.06(-1.79%)
Jul 01, 2008 3.390 3.400 3.260 3.350 17,050 +0.00(+0.00%)
Jun 30, 2008 3.390 3.400 3.260 3.350 17,050 +0.04(+1.21%)
Jun 27, 2008 3.250 3.310 3.150 3.310 63,939 +0.06(+1.85%)
Jun 26, 2008 3.220 3.250 3.180 3.250 52,550 +0.04(+1.25%)
Jun 25, 2008 3.300 3.300 3.200 3.210 35,676 -0.14(-4.18%)
Jun 24, 2008 3.360 3.360 3.330 3.350 4,200 -0.03(-0.89%)
Jun 23, 2008 3.400 3.400 3.350 3.380 40,400 +0.03(+0.90%)
Jun 20, 2008 3.200 3.370 3.200 3.350 22,376 +0.18(+5.68%)
Jun 19, 2008 3.250 3.250 3.160 3.170 63,810 -0.07(-2.16%)
Jun 18, 2008 3.350 3.350 3.210 3.240 20,373 -0.11(-3.28%)
Jun 17, 2008 3.400 3.400 3.350 3.350 16,525 +0.00(+0.00%)
Jun 16, 2008 3.480 3.630 3.330 3.350 27,535 -0.12(-3.46%)
Jun 13, 2008 3.500 3.500 3.470 3.470 9,500 -0.03(-0.86%)
Jun 12, 2008 3.580 3.580 3.500 3.500 22,000 -0.08(-2.23%)
Jun 11, 2008 3.600 3.700 3.560 3.580 14,380 -0.04(-1.10%)
Jun 10, 2008 3.590 3.620 3.560 3.620 107,525 +0.03(+0.84%)
Jun 09, 2008 3.600 3.600 3.580 3.590 9,344 +0.02(+0.56%)
Jun 06, 2008 3.630 3.650 3.520 3.570 26,150 -0.08(-2.19%)
Jun 05, 2008 3.610 3.650 3.540 3.650 8,700 +0.04(+1.11%)
Jun 04, 2008 3.620 3.640 3.610 3.610 1,350 -0.01(-0.28%)
Jun 03, 2008 3.600 3.650 3.600 3.620 22,200 +0.02(+0.56%)
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.