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 31, 2012 3.550 3.550 3.550 0 +0.14(+4.11%)
Dec 28, 2012 3.560 3.560 3.400 3.410 46,538 -0.05(-1.45%)
Dec 27, 2012 3.560 3.560 3.440 3.460 30,277 +0.02(+0.58%)
Dec 24, 2012 3.440 3.440 3.440 0 -0.11(-3.10%)
Dec 21, 2012 3.510 3.660 3.400 3.550 135,859 +0.06(+1.72%)
Dec 20, 2012 3.630 3.670 3.470 3.490 250,868 -0.17(-4.64%)
Dec 19, 2012 3.620 3.750 3.600 3.660 41,414 +0.01(+0.27%)
Dec 18, 2012 3.730 3.770 3.630 3.650 87,295 -0.08(-2.14%)
Dec 17, 2012 3.860 3.890 3.710 3.730 77,571 -0.18(-4.60%)
Dec 14, 2012 3.910 3.950 3.860 3.910 49,961 +0.01(+0.26%)
Dec 13, 2012 3.840 3.900 3.720 3.900 67,833 +0.10(+2.63%)
Dec 12, 2012 3.830 3.920 3.750 3.800 87,172 +0.03(+0.80%)
Dec 11, 2012 3.700 3.780 3.690 3.770 34,168 +0.05(+1.34%)
Dec 10, 2012 3.690 3.720 3.630 3.720 20,625 +0.10(+2.76%)
Dec 07, 2012 3.530 3.650 3.530 3.620 27,456 +0.14(+4.02%)
Dec 06, 2012 3.600 3.750 3.480 3.480 64,781 -0.14(-3.87%)
Dec 05, 2012 3.850 3.850 3.610 3.620 63,346 -0.12(-3.21%)
Dec 04, 2012 3.680 3.770 3.590 3.740 35,641 +0.02(+0.54%)
Nov 30, 2012 3.820 3.840 3.700 3.720 55,484 -0.10(-2.62%)
Nov 29, 2012 3.790 3.830 3.750 3.820 54,802 +0.11(+2.96%)
Nov 28, 2012 3.650 3.790 3.610 3.710 87,677 -0.03(-0.80%)
Nov 27, 2012 3.800 3.800 3.710 3.740 21,664 -0.06(-1.58%)
Nov 26, 2012 3.950 3.950 3.730 3.800 86,630 -0.15(-3.80%)
Nov 24, 2012 3.690 3.950 3.690 3.950 86,805 +0.00(+0.00%)
Nov 23, 2012 3.690 3.950 3.690 3.950 86,805 +0.20(+5.33%)
Nov 22, 2012 3.690 3.750 3.690 3.750 6,470 +0.02(+0.54%)
Nov 21, 2012 3.700 3.750 3.610 3.730 28,825 +0.01(+0.27%)
Nov 20, 2012 3.790 3.790 3.690 3.720 22,863 -0.06(-1.59%)
Nov 19, 2012 3.870 3.870 3.770 3.780 38,664 +0.08(+2.16%)
Nov 16, 2012 3.560 3.710 3.510 3.700 60,173 +0.10(+2.78%)
Nov 15, 2012 3.750 3.750 3.520 3.600 102,724 -0.14(-3.74%)
Nov 14, 2012 3.940 3.940 3.720 3.740 89,398 -0.16(-4.10%)
Nov 13, 2012 4.000 4.130 3.890 3.900 61,502 -0.13(-3.23%)
Nov 12, 2012 4.190 4.190 4.000 4.030 30,110 -0.06(-1.47%)
Nov 09, 2012 4.200 4.220 4.070 4.090 105,829 -0.08(-1.92%)
Nov 08, 2012 3.900 4.200 3.860 4.170 115,827 +0.28(+7.20%)
Nov 07, 2012 3.950 3.970 3.750 3.890 74,253 -0.04(-1.02%)
Nov 06, 2012 3.830 3.950 3.780 3.930 47,003 +0.15(+3.97%)
Nov 05, 2012 3.830 3.890 3.780 3.780 24,024 -0.05(-1.31%)
Nov 02, 2012 3.940 3.950 3.800 3.830 156,676 -0.11(-2.79%)
Nov 01, 2012 3.840 3.970 3.840 3.940 96,093 +0.09(+2.34%)
Oct 31, 2012 3.800 3.900 3.790 3.850 261,081 +0.13(+3.49%)
Oct 30, 2012 3.960 3.960 3.710 3.720 41,163 -0.20(-5.10%)
Oct 29, 2012 3.790 3.920 3.690 3.920 46,551 +0.00(+0.00%)
Oct 26, 2012 3.900 4.010 3.880 3.920 46,966 -0.01(-0.25%)
Oct 25, 2012 3.920 3.980 3.830 3.930 81,432 +0.14(+3.69%)
Oct 24, 2012 3.920 3.920 3.740 3.790 60,081 -0.09(-2.32%)
Oct 23, 2012 3.840 3.890 3.760 3.880 113,123 +0.08(+2.11%)
Oct 19, 2012 3.850 3.940 3.700 3.800 143,722 -0.05(-1.30%)
Oct 18, 2012 3.960 3.990 3.840 3.850 36,004 -0.13(-3.27%)
Oct 17, 2012 3.950 4.080 3.830 3.980 44,201 +0.09(+2.31%)
Oct 16, 2012 3.960 3.960 3.830 3.890 49,000 +0.07(+1.83%)
Oct 15, 2012 3.910 3.940 3.810 3.820 87,448 -0.14(-3.54%)
Oct 12, 2012 4.050 4.100 3.940 3.960 95,545 -0.09(-2.22%)
Oct 11, 2012 4.120 4.150 4.020 4.050 108,338 -0.01(-0.25%)
Oct 10, 2012 3.970 4.100 3.940 4.060 75,418 +0.12(+3.05%)
Oct 09, 2012 4.040 4.080 3.930 3.940 113,519 -0.10(-2.48%)
Oct 05, 2012 4.040 4.040 4.040 0 -0.07(-1.70%)
Oct 04, 2012 4.150 4.210 4.090 4.110 136,155 +0.05(+1.23%)
Oct 03, 2012 4.080 4.090 4.000 4.060 61,437 -0.01(-0.25%)
Oct 02, 2012 4.170 4.210 4.050 4.070 48,418 -0.13(-3.10%)
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.