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 (%)
Mar 30, 2007 5.610 5.650 5.540 5.540 28,920 -0.13(-2.29%)
Mar 29, 2007 5.600 5.700 5.500 5.670 68,722 -0.07(-1.22%)
Mar 28, 2007 5.800 5.900 5.550 5.740 45,790 -0.06(-1.03%)
Mar 27, 2007 5.810 5.950 5.700 5.800 10,500 -0.17(-2.85%)
Mar 26, 2007 5.690 6.230 5.690 5.970 30,820 -0.14(-2.29%)
Mar 23, 2007 6.000 6.110 5.650 6.110 21,815 +0.02(+0.33%)
Mar 22, 2007 6.150 6.150 5.650 6.090 21,393 -0.06(-0.98%)
Mar 21, 2007 5.980 6.150 5.900 6.150 99,785 +0.17(+2.84%)
Mar 20, 2007 5.940 5.980 5.840 5.980 61,500 +0.03(+0.50%)
Mar 19, 2007 5.660 6.000 5.660 5.950 45,690 +0.10(+1.71%)
Mar 16, 2007 5.800 5.900 5.800 5.850 50,444 +0.05(+0.86%)
Mar 15, 2007 5.480 5.800 5.300 5.800 45,680 +0.28(+5.07%)
Mar 14, 2007 5.510 5.520 5.320 5.520 98,037 -0.07(-1.25%)
Mar 13, 2007 5.750 5.750 5.590 5.590 23,330 -0.14(-2.44%)
Mar 12, 2007 5.850 5.950 5.700 5.730 49,867 -0.11(-1.88%)
Mar 09, 2007 5.760 6.100 5.700 5.840 95,357 +0.03(+0.52%)
Mar 08, 2007 5.610 5.810 5.610 5.810 34,414 +0.37(+6.80%)
Mar 07, 2007 5.600 5.600 5.420 5.440 66,225 -0.06(-1.09%)
Mar 06, 2007 5.310 5.580 5.310 5.500 33,828 +0.26(+4.96%)
Mar 05, 2007 5.550 5.600 5.240 5.240 77,214 -0.43(-7.58%)
Mar 02, 2007 5.710 5.740 5.300 5.670 194,725 -0.23(-3.90%)
Mar 01, 2007 6.250 6.250 5.820 5.900 24,965 -0.20(-3.28%)
Feb 28, 2007 5.870 6.100 5.870 6.100 51,399 -0.10(-1.61%)
Feb 27, 2007 6.510 6.510 5.900 6.200 82,753 -0.49(-7.32%)
Feb 26, 2007 6.640 6.700 6.600 6.690 255,499 +0.06(+0.90%)
Feb 23, 2007 6.450 6.630 6.350 6.630 39,675 +0.28(+4.41%)
Feb 22, 2007 6.350 6.400 6.200 6.350 37,100 +0.01(+0.16%)
Feb 21, 2007 6.350 6.350 6.200 6.340 50,669 -0.11(-1.71%)
Feb 20, 2007 6.480 6.490 6.310 6.450 32,383 -0.02(-0.31%)
Feb 16, 2007 6.490 6.500 6.270 6.470 39,534 -0.02(-0.31%)
Feb 15, 2007 6.490 6.620 6.450 6.490 60,360 +0.04(+0.62%)
Feb 14, 2007 6.550 6.600 6.200 6.450 75,060 +0.05(+0.78%)
Feb 13, 2007 6.750 7.100 6.400 6.400 157,231 +0.20(+3.23%)
Feb 12, 2007 5.950 6.200 5.950 6.200 54,945 +0.25(+4.20%)
Feb 09, 2007 5.900 6.000 5.850 5.950 55,713 +0.05(+0.85%)
Feb 08, 2007 5.500 5.900 5.500 5.900 87,984 +0.45(+8.26%)
Feb 07, 2007 5.360 5.450 5.360 5.450 11,070 +0.00(+0.00%)
Feb 06, 2007 5.540 5.550 5.350 5.450 29,443 -0.03(-0.55%)
Feb 05, 2007 5.500 5.530 5.410 5.480 26,480 -0.02(-0.36%)
Feb 02, 2007 5.400 5.520 5.400 5.500 9,550 +0.10(+1.85%)
Feb 01, 2007 5.400 5.550 5.400 5.400 38,373 +0.00(+0.00%)
Jan 31, 2007 5.330 5.400 5.330 5.400 13,200 +0.01(+0.19%)
Jan 30, 2007 5.380 5.400 5.350 5.390 16,031 +0.01(+0.19%)
Jan 29, 2007 5.390 5.400 5.380 5.380 7,388 -0.02(-0.37%)
Jan 26, 2007 5.350 5.450 5.340 5.400 46,436 +0.10(+1.89%)
Jan 25, 2007 5.250 5.450 5.250 5.300 88,150 +0.05(+0.95%)
Jan 24, 2007 5.220 5.250 5.190 5.250 42,200 +0.03(+0.57%)
Jan 23, 2007 5.030 5.250 5.030 5.220 41,387 +0.22(+4.40%)
Jan 22, 2007 4.950 5.100 4.950 5.000 5,848 -0.03(-0.60%)
Jan 19, 2007 4.940 5.030 4.850 5.030 17,363 +0.08(+1.62%)
Jan 18, 2007 4.980 5.000 4.920 4.950 9,450 -0.03(-0.60%)
Jan 17, 2007 4.990 4.990 4.930 4.980 18,808 -0.01(-0.20%)
Jan 16, 2007 5.010 5.010 4.920 4.990 18,167 -0.26(-4.95%)
Jan 12, 2007 5.200 5.250 5.060 5.250 116,810 +0.00(+0.00%)
Jan 11, 2007 5.150 5.250 5.070 5.250 62,668 +0.18(+3.55%)
Jan 10, 2007 5.090 5.090 4.740 5.070 87,573 -0.07(-1.36%)
Jan 09, 2007 5.200 5.200 5.030 5.140 58,360 -0.09(-1.72%)
Jan 08, 2007 5.330 5.330 5.150 5.230 59,822 +0.03(+0.58%)
Jan 05, 2007 5.400 5.400 5.100 5.200 100,153 -0.20(-3.70%)
Jan 04, 2007 5.410 5.650 5.200 5.400 82,267 +0.20(+3.85%)
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.