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 (%)
Sep 29, 2006 3.050 3.100 3.000 3.100 23,980 +0.08(+2.65%)
Sep 28, 2006 3.150 3.150 3.000 3.020 22,200 -0.13(-4.13%)
Sep 27, 2006 3.150 3.150 2.950 3.150 27,350 +0.00(+0.00%)
Sep 26, 2006 3.050 3.190 2.990 3.150 105,139 +0.15(+5.00%)
Sep 25, 2006 3.100 3.100 3.000 3.000 7,200 -0.09(-2.91%)
Sep 22, 2006 3.150 3.260 3.090 3.090 121,217 +0.09(+3.00%)
Sep 21, 2006 3.220 3.240 3.000 3.000 460,854 -0.27(-8.26%)
Sep 20, 2006 3.300 3.300 3.270 3.270 5,549 -0.03(-0.91%)
Sep 19, 2006 3.300 3.400 3.300 3.300 9,850 -0.15(-4.35%)
Sep 18, 2006 3.480 3.480 3.300 3.450 65,426 +0.05(+1.47%)
Sep 15, 2006 3.500 3.500 3.200 3.400 53,831 -0.07(-2.02%)
Sep 14, 2006 3.600 3.640 3.460 3.470 5,700 -0.16(-4.41%)
Sep 13, 2006 3.640 3.640 3.460 3.630 19,538 -0.01(-0.27%)
Sep 12, 2006 3.680 3.680 3.510 3.640 37,827 -0.11(-2.93%)
Sep 11, 2006 3.690 3.750 3.420 3.750 43,500 +0.00(+0.00%)
Sep 08, 2006 3.700 3.750 3.700 3.750 2,800 -0.25(-6.25%)
Sep 06, 2006 3.950 4.050 3.900 4.000 108,175 +0.05(+1.27%)
Sep 05, 2006 3.750 3.950 3.750 3.950 114,768 +0.35(+9.72%)
Sep 01, 2006 3.390 3.600 3.390 3.600 82,200 +0.14(+4.05%)
Aug 31, 2006 3.400 3.460 3.200 3.460 41,000 +0.16(+4.85%)
Aug 30, 2006 3.400 3.400 3.200 3.300 53,715 -0.10(-2.94%)
Aug 29, 2006 3.470 3.470 3.300 3.400 91,020 +0.00(+0.00%)
Aug 28, 2006 3.420 3.440 3.350 3.400 29,125 -0.04(-1.16%)
Aug 25, 2006 3.400 3.470 3.330 3.440 48,250 +0.04(+1.18%)
Aug 24, 2006 3.350 3.400 3.350 3.400 26,930 +0.05(+1.49%)
Aug 23, 2006 3.350 3.350 3.340 3.350 19,760 +0.00(+0.00%)
Aug 22, 2006 3.350 3.350 3.330 3.350 13,565 +0.01(+0.30%)
Aug 21, 2006 3.350 3.450 3.340 3.340 12,925 -0.01(-0.30%)
Aug 18, 2006 3.350 3.350 3.300 3.350 47,949 +0.05(+1.52%)
Aug 17, 2006 3.450 3.450 3.300 3.300 38,550 -0.14(-4.07%)
Aug 16, 2006 3.450 3.450 3.400 3.440 38,670 +0.06(+1.78%)
Aug 15, 2006 3.450 3.470 3.380 3.380 11,946 -0.02(-0.59%)
Aug 14, 2006 3.350 3.450 3.300 3.400 31,185 +0.00(+0.00%)
Aug 11, 2006 3.450 3.450 3.360 3.400 14,167 +0.00(+0.00%)
Aug 10, 2006 3.450 3.450 3.370 3.400 17,220 -0.05(-1.45%)
Aug 09, 2006 3.400 3.500 3.350 3.450 29,405 +0.10(+2.99%)
Aug 08, 2006 3.250 3.500 3.250 3.350 24,120 +0.05(+1.52%)
Aug 07, 2006 3.300 3.370 3.260 3.300 12,105 +0.00(+0.00%)
Aug 04, 2006 3.300 3.370 3.260 3.300 12,105 +0.02(+0.61%)
Aug 03, 2006 3.150 3.300 3.150 3.280 23,037 +0.03(+0.92%)
Aug 02, 2006 3.200 3.280 3.110 3.250 17,645 +0.07(+2.20%)
Aug 01, 2006 3.160 3.240 3.100 3.180 22,100 +0.03(+0.95%)
Jul 31, 2006 3.240 3.240 3.100 3.150 24,600 -0.05(-1.56%)
Jul 28, 2006 3.230 3.230 3.150 3.200 4,200 -0.03(-0.93%)
Jul 27, 2006 3.210 3.230 3.170 3.230 12,400 +0.02(+0.62%)
Jul 26, 2006 3.280 3.280 3.210 3.210 15,650 -0.10(-3.02%)
Jul 25, 2006 3.100 3.350 3.100 3.310 13,300 -0.03(-0.90%)
Jul 24, 2006 3.090 3.340 2.980 3.340 20,000 +0.34(+11.33%)
Jul 21, 2006 3.050 3.050 2.930 3.000 86,100 +0.02(+0.67%)
Jul 20, 2006 3.100 3.100 2.930 2.980 6,250 -0.05(-1.65%)
Jul 19, 2006 3.100 3.100 3.030 3.030 5,012 +0.08(+2.71%)
Jul 18, 2006 3.100 3.100 2.950 2.950 6,500 -0.03(-1.01%)
Jul 17, 2006 3.050 3.070 2.950 2.980 29,786 -0.02(-0.67%)
Jul 14, 2006 3.100 3.100 3.000 3.000 21,640 -0.02(-0.66%)
Jul 13, 2006 3.150 3.200 3.020 3.020 11,900 +0.00(+0.00%)
Jul 12, 2006 2.800 3.400 2.800 3.020 110,903 +0.17(+5.96%)
Jul 11, 2006 2.850 2.850 2.800 2.850 28,700 +0.05(+1.79%)
Jul 10, 2006 2.920 2.920 2.800 2.800 33,800 -0.12(-4.11%)
Jul 07, 2006 2.850 2.940 2.850 2.920 29,615 +0.08(+2.82%)
Jul 06, 2006 2.950 2.970 2.830 2.840 16,850 -0.15(-5.02%)
Jul 05, 2006 2.930 2.990 2.930 2.990 14,800 +0.01(+0.34%)
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.