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 (%)
Dec 30, 2011 7.000 6.990 6.590 6.930 71,689 +0.34(+5.16%)
Dec 29, 2011 6.250 6.610 6.250 6.590 46,317 +0.23(+3.62%)
Dec 28, 2011 6.710 6.720 6.260 6.360 122,222 -0.49(-7.15%)
Dec 23, 2011 6.770 6.850 6.850 6.850 72,873 -0.35(-4.86%)
Dec 21, 2011 7.300 7.430 7.130 7.200 92,182 -0.10(-1.37%)
Dec 20, 2011 7.110 7.380 7.110 7.300 117,820 +0.32(+4.58%)
Dec 19, 2011 7.600 7.660 6.960 6.980 100,170 -0.71(-9.23%)
Dec 16, 2011 7.170 8.260 7.140 7.690 660,262 +0.74(+10.65%)
Dec 15, 2011 6.840 7.050 6.760 6.950 93,032 +0.05(+0.72%)
Dec 14, 2011 6.980 7.050 6.670 6.900 157,368 -0.23(-3.23%)
Dec 13, 2011 7.660 7.810 7.060 7.130 153,893 -0.59(-7.64%)
Dec 12, 2011 7.370 7.930 7.180 7.720 375,711 +0.42(+5.75%)
Dec 09, 2011 7.200 7.400 7.100 7.300 87,636 +0.17(+2.38%)
Dec 08, 2011 6.850 7.140 6.810 7.130 153,256 +0.12(+1.71%)
Dec 07, 2011 7.080 7.100 6.930 7.010 79,081 -0.07(-0.99%)
Dec 06, 2011 6.800 7.110 6.600 7.080 67,779 +0.23(+3.36%)
Dec 05, 2011 6.960 7.170 6.810 6.850 42,865 -0.11(-1.58%)
Dec 02, 2011 7.100 7.170 6.850 6.960 43,064 +0.05(+0.72%)
Dec 01, 2011 6.890 7.000 6.870 6.910 38,100 +0.02(+0.29%)
Nov 30, 2011 6.800 7.000 6.750 6.890 117,968 +0.39(+6.00%)
Nov 29, 2011 6.580 6.720 6.400 6.500 83,912 -0.31(-4.55%)
Nov 28, 2011 6.740 6.930 6.700 6.810 59,871 +0.40(+6.24%)
Nov 25, 2011 6.460 6.690 6.410 6.410 14,870 +0.01(+0.16%)
Nov 24, 2011 6.530 6.540 6.250 6.400 26,060 -0.12(-1.84%)
Nov 23, 2011 6.840 6.840 6.470 6.520 48,202 -0.27(-3.98%)
Nov 22, 2011 6.580 6.810 6.520 6.790 106,840 +0.24(+3.66%)
Nov 21, 2011 6.750 6.750 6.310 6.550 156,806 -0.35(-5.07%)
Nov 18, 2011 7.080 7.090 6.760 6.900 75,252 +0.00(+0.00%)
Nov 17, 2011 7.200 7.200 6.800 6.900 100,098 -0.28(-3.90%)
Nov 16, 2011 7.400 7.400 7.170 7.180 43,278 -0.17(-2.31%)
Nov 15, 2011 7.340 7.460 7.270 7.350 49,330 +0.09(+1.24%)
Nov 14, 2011 7.290 7.320 7.120 7.260 63,581 -0.04(-0.55%)
Nov 11, 2011 7.280 7.550 7.170 7.300 77,802 +0.05(+0.69%)
Nov 10, 2011 7.630 7.630 7.210 7.250 68,325 -0.28(-3.72%)
Nov 09, 2011 7.910 7.970 7.450 7.530 109,442 -0.49(-6.11%)
Nov 08, 2011 8.040 8.100 7.890 8.020 27,133 -0.04(-0.50%)
Nov 07, 2011 8.130 8.230 7.920 8.060 62,277 +0.04(+0.50%)
Nov 04, 2011 7.790 8.090 7.760 8.020 48,103 +0.26(+3.35%)
Nov 03, 2011 7.780 7.910 7.630 7.760 49,940 +0.09(+1.17%)
Nov 02, 2011 7.450 7.760 7.410 7.670 141,710 +0.31(+4.21%)
Nov 01, 2011 7.500 7.640 7.220 7.360 123,533 -0.27(-3.54%)
Oct 31, 2011 7.980 8.490 7.630 7.630 75,397 -0.35(-4.39%)
Oct 28, 2011 7.950 8.100 7.930 7.980 108,807 -0.07(-0.87%)
Oct 27, 2011 7.930 8.150 7.870 8.050 85,247 +0.28(+3.60%)
Oct 26, 2011 7.850 7.900 7.660 7.770 49,316 -0.09(-1.15%)
Oct 25, 2011 7.500 7.890 7.400 7.860 86,213 +0.36(+4.80%)
Oct 24, 2011 7.160 7.540 7.150 7.500 101,968 +0.40(+5.63%)
Oct 21, 2011 7.400 7.400 7.090 7.100 77,136 -0.06(-0.84%)
Oct 20, 2011 7.110 7.290 6.850 7.160 164,292 -0.10(-1.38%)
Oct 19, 2011 7.440 7.550 7.160 7.260 79,870 -0.19(-2.55%)
Oct 18, 2011 7.140 7.610 7.010 7.450 112,702 +0.18(+2.48%)
Oct 17, 2011 7.590 7.590 7.190 7.270 112,655 -0.19(-2.55%)
Oct 14, 2011 7.640 7.640 7.400 7.460 25,700 -0.09(-1.19%)
Oct 13, 2011 7.500 7.550 7.230 7.550 44,825 +0.08(+1.07%)
Oct 12, 2011 7.500 7.750 7.410 7.470 103,334 +0.05(+0.67%)
Oct 11, 2011 7.450 7.540 7.210 7.420 83,366 +0.32(+4.51%)
Oct 07, 2011 7.340 7.360 7.030 7.100 205,196 -0.19(-2.61%)
Oct 06, 2011 6.800 7.370 6.780 7.290 94,126 +0.57(+8.48%)
Oct 05, 2011 6.590 6.800 6.280 6.720 99,714 +0.23(+3.54%)
Oct 04, 2011 6.500 6.660 6.100 6.490 170,767 -0.23(-3.42%)
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.