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 (%)
May 29, 2009 2.260 2.350 2.260 2.320 101,863 +0.07(+3.11%)
May 28, 2009 2.200 2.300 2.200 2.250 40,740 +0.07(+3.21%)
May 27, 2009 2.200 2.300 2.170 2.180 107,017 +0.02(+0.93%)
May 26, 2009 2.070 2.210 2.070 2.160 91,600 +0.10(+4.85%)
May 25, 2009 2.190 2.190 2.060 2.060 15,340 -0.09(-4.19%)
May 22, 2009 2.130 2.160 2.010 2.150 134,607 +0.12(+5.91%)
May 21, 2009 1.880 2.060 1.870 2.030 202,427 +0.15(+7.98%)
May 20, 2009 1.850 1.950 1.820 1.880 132,250 +0.14(+8.05%)
May 19, 2009 1.840 1.840 1.570 1.740 144,079 +0.13(+8.07%)
May 17, 2009 1.610 1.610 1.610 1.610 1,000 +0.03(+1.90%)
May 15, 2009 1.610 1.610 1.580 1.580 16,900 +0.06(+3.95%)
May 14, 2009 1.580 1.620 1.450 1.520 103,915 -0.03(-1.94%)
May 13, 2009 1.610 1.650 1.550 1.550 61,672 -0.05(-3.13%)
May 12, 2009 1.650 1.700 1.590 1.600 167,640 +0.00(+0.00%)
May 11, 2009 1.800 1.800 1.600 1.600 55,956 -0.14(-8.05%)
May 08, 2009 1.760 1.790 1.720 1.740 19,030 -0.06(-3.33%)
May 07, 2009 1.810 1.960 1.800 1.800 55,550 +0.01(+0.56%)
May 06, 2009 1.800 1.810 1.710 1.790 122,901 +0.05(+2.87%)
May 05, 2009 1.690 1.840 1.690 1.740 82,079 +0.05(+2.96%)
May 04, 2009 1.660 1.690 1.630 1.690 74,950 +0.07(+4.32%)
May 01, 2009 1.580 1.670 1.540 1.620 42,000 +0.06(+3.85%)
Apr 30, 2009 1.500 1.560 1.500 1.560 30,698 +0.02(+1.30%)
Apr 29, 2009 1.490 1.560 1.450 1.540 32,000 +0.10(+6.94%)
Apr 28, 2009 1.500 1.500 1.440 1.440 2,900 -0.09(-5.88%)
Apr 27, 2009 1.540 1.540 1.490 1.530 17,401 +0.00(+0.00%)
Apr 24, 2009 1.500 1.530 1.500 1.530 17,683 +0.05(+3.38%)
Apr 23, 2009 1.440 1.490 1.440 1.480 80,550 +0.07(+4.96%)
Apr 22, 2009 1.480 1.480 1.410 1.410 41,364 -0.04(-2.76%)
Apr 21, 2009 1.450 1.470 1.440 1.450 29,770 +0.03(+2.11%)
Apr 20, 2009 1.490 1.490 1.400 1.420 28,800 +0.02(+1.43%)
Apr 17, 2009 1.450 1.450 1.400 1.400 21,680 -0.05(-3.45%)
Apr 16, 2009 1.480 1.490 1.450 1.450 7,187 -0.03(-2.03%)
Apr 15, 2009 1.460 1.500 1.460 1.480 10,688 -0.02(-1.33%)
Apr 14, 2009 1.500 1.500 1.490 1.500 7,106 +0.00(+0.00%)
Apr 13, 2009 1.520 1.530 1.500 1.500 12,700 +0.01(+0.67%)
Apr 09, 2009 1.450 1.500 1.450 1.490 34,100 +0.03(+2.05%)
Apr 08, 2009 1.480 1.570 1.450 1.460 30,600 +0.01(+0.69%)
Apr 07, 2009 1.470 1.570 1.450 1.450 74,500 -0.09(-5.84%)
Apr 06, 2009 1.700 1.700 1.460 1.540 24,100 -0.11(-6.67%)
Apr 03, 2009 1.700 1.700 1.650 1.650 11,700 -0.05(-2.94%)
Apr 02, 2009 1.760 1.760 1.700 1.700 79,370 -0.06(-3.41%)
Apr 01, 2009 1.680 1.760 1.670 1.760 54,050 +0.09(+5.39%)
Mar 31, 2009 1.630 1.680 1.610 1.670 11,800 +0.06(+3.73%)
Mar 30, 2009 1.530 1.630 1.600 1.610 4,150 -0.09(-5.29%)
Mar 26, 2009 1.670 1.700 1.650 1.700 23,375 +0.03(+1.80%)
Mar 25, 2009 1.650 1.680 1.460 1.670 20,750 +0.03(+1.83%)
Mar 24, 2009 1.570 1.640 1.460 1.640 7,925 +0.07(+4.46%)
Mar 23, 2009 1.550 1.600 1.550 1.570 1,305 +0.02(+1.29%)
Mar 20, 2009 1.600 1.600 1.490 1.550 38,900 -0.02(-1.27%)
Mar 19, 2009 1.670 1.660 1.540 1.570 71,955 +0.05(+3.29%)
Mar 18, 2009 1.450 1.520 1.450 1.520 14,425 +0.04(+2.70%)
Mar 17, 2009 1.400 1.480 1.420 1.480 500 +0.06(+4.23%)
Mar 16, 2009 1.420 1.450 1.420 1.420 16,695 -0.12(-7.79%)
Mar 13, 2009 1.570 1.570 1.480 1.540 20,500 -0.01(-0.65%)
Mar 12, 2009 1.570 1.580 1.530 1.550 35,631 -0.02(-1.27%)
Mar 11, 2009 1.400 1.570 1.400 1.570 35,350 +0.13(+9.03%)
Mar 10, 2009 1.580 1.580 1.440 1.440 35,655 -0.16(-10.00%)
Mar 09, 2009 1.660 1.660 1.560 1.600 35,510 -0.16(-9.09%)
Mar 06, 2009 1.750 1.760 1.750 1.760 3,100 -0.04(-2.22%)
Mar 05, 2009 1.620 1.800 1.610 1.800 19,100 +0.24(+15.38%)
Mar 04, 2009 1.630 1.630 1.560 1.560 9,750 -0.09(-5.45%)
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.