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 (%)
Oct 31, 2014 0.4950 0.5600 0.4950 0.5600 35,269 +0.02(+3.70%)
Oct 30, 2014 0.5500 0.5700 0.5400 0.5400 36,932 -0.02(-3.57%)
Oct 29, 2014 0.5700 0.5800 0.5600 0.5600 20,978 -0.02(-3.45%)
Oct 28, 2014 0.5600 0.5900 0.5600 0.5800 44,113 +0.01(+1.75%)
Oct 27, 2014 0.5500 0.5700 0.5500 0.5700 24,835 +0.02(+3.64%)
Oct 24, 2014 0.5600 0.6000 0.5500 0.5500 51,804 -0.01(-1.79%)
Oct 23, 2014 0.5500 0.5800 0.5500 0.5600 76,479 -0.02(-3.45%)
Oct 22, 2014 0.5700 0.5800 0.5600 0.5800 90,900 -0.04(-6.45%)
Oct 21, 2014 0.5900 0.6200 0.5900 0.6200 79,550 +0.02(+3.33%)
Oct 20, 2014 0.6300 0.6300 0.5800 0.6000 72,373 -0.01(-1.64%)
Oct 17, 2014 0.6500 0.6800 0.6000 0.6100 108,020 -0.08(-11.59%)
Oct 16, 2014 0.7100 0.7100 0.6700 0.6900 13,934 +0.03(+4.55%)
Oct 15, 2014 0.6800 0.7000 0.6500 0.6600 37,525 -0.02(-2.94%)
Oct 14, 2014 0.6800 0.7000 0.6800 0.6800 12,905 +0.01(+1.49%)
Oct 10, 2014 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Oct 09, 2014 0.7200 0.7200 0.6700 0.6800 58,530 -0.03(-4.23%)
Oct 08, 2014 0.6800 0.7100 0.6300 0.7100 59,235 +0.06(+9.23%)
Oct 07, 2014 0.6900 0.6900 0.6500 0.6500 30,875 -0.04(-5.80%)
Oct 06, 2014 0.7200 0.7200 0.6500 0.6900 213,684 +0.02(+2.99%)
Oct 03, 2014 0.7200 0.7200 0.6700 0.6700 73,837 -0.04(-5.63%)
Oct 02, 2014 0.7500 0.7500 0.7000 0.7100 154,156 -0.02(-2.74%)
Oct 01, 2014 0.7400 0.7300 0.7300 141,268 -0.01(-1.35%)
Sep 30, 2014 0.7900 0.7900 0.7400 0.7400 58,149 -0.05(-6.33%)
Sep 29, 2014 0.8200 0.8200 0.7900 0.7900 26,905 -0.03(-3.66%)
Sep 26, 2014 0.8600 0.8600 0.8100 0.8200 54,289 -0.02(-2.38%)
Sep 25, 2014 0.8600 0.8600 0.8100 0.8400 58,163 -0.02(-2.33%)
Sep 24, 2014 0.9200 0.9200 0.8500 0.8600 87,243 -0.05(-5.49%)
Sep 23, 2014 0.9600 0.9600 0.8900 0.9100 75,299 -0.04(-4.21%)
Sep 22, 2014 1.000 1.000 0.9300 0.9500 61,258 -0.14(-12.84%)
Sep 19, 2014 0.9700 1.090 0.9700 1.090 159,237 +0.11(+11.22%)
Sep 18, 2014 0.9900 1.000 0.9800 0.9800 27,116 -0.01(-1.01%)
Sep 17, 2014 1.010 1.020 0.9900 0.9900 32,419 -0.03(-2.94%)
Sep 16, 2014 0.9900 1.050 0.9900 1.020 26,993 +0.00(+0.00%)
Sep 15, 2014 1.000 1.030 0.9900 1.020 35,852 +0.04(+4.08%)
Sep 12, 2014 0.9900 1.020 0.9800 0.9800 98,850 -0.02(-2.00%)
Sep 11, 2014 0.9900 1.000 0.9700 1.000 105,370 +0.02(+2.04%)
Sep 10, 2014 0.9900 0.9900 0.9700 0.9800 94,369 +0.00(+0.00%)
Sep 09, 2014 1.010 1.010 0.9800 0.9800 12,700 +0.00(+0.00%)
Sep 08, 2014 0.9800 1.000 0.9800 0.9800 45,108 -0.03(-2.97%)
Sep 05, 2014 1.000 1.010 0.9800 1.010 64,307 +0.01(+1.00%)
Sep 04, 2014 1.020 1.030 1.000 1.000 24,225 -0.03(-2.91%)
Sep 03, 2014 1.020 1.050 1.020 1.030 66,021 -0.02(-2.37%)
Sep 02, 2014 1.050 1.070 1.030 1.055 35,100 -0.03(-2.31%)
Aug 29, 2014 1.080 1.080 1.080 0 +0.01(+0.93%)
Aug 28, 2014 1.070 1.080 1.060 1.070 31,411 +0.02(+1.90%)
Aug 27, 2014 1.070 1.080 1.050 1.050 46,922 -0.01(-0.94%)
Aug 26, 2014 1.070 1.080 1.060 1.060 27,462 +0.00(+0.00%)
Aug 25, 2014 1.070 1.080 1.060 1.060 56,475 -0.03(-3.20%)
Aug 22, 2014 1.100 1.080 1.095 64,073 -0.01(-0.45%)
Aug 21, 2014 1.110 1.120 1.090 1.100 25,964 +0.01(+0.92%)
Aug 20, 2014 1.120 1.120 1.090 1.090 27,478 -0.02(-1.80%)
Aug 19, 2014 1.100 1.125 1.100 1.110 68,682 -0.02(-1.77%)
Aug 18, 2014 1.060 1.160 1.060 1.130 165,000 +0.05(+4.63%)
Aug 15, 2014 1.060 1.080 1.040 1.080 39,421 +0.03(+2.86%)
Aug 14, 2014 1.040 1.050 34,988 -0.01(-0.94%)
Aug 13, 2014 1.060 1.090 1.060 1.060 43,030 -0.02(-1.85%)
Aug 12, 2014 1.080 1.090 1.070 1.080 69,468 +0.00(+0.00%)
Aug 11, 2014 1.070 1.100 1.040 1.080 72,027 +0.03(+2.86%)
Aug 08, 2014 1.130 1.130 1.050 1.050 101,158 -0.03(-2.78%)
Aug 07, 2014 1.120 1.140 1.070 1.080 26,900 -0.02(-1.82%)
Aug 06, 2014 1.120 1.120 1.100 1.100 60,474 +0.01(+0.92%)
Aug 05, 2014 1.120 1.120 1.050 1.090 79,311 -0.03(-2.68%)
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.