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 (%)
Apr 30, 2007 5.560 5.600 5.550 5.590 18,940 -0.03(-0.53%)
Apr 27, 2007 5.600 5.620 5.600 5.620 39,758 +0.02(+0.36%)
Apr 26, 2007 5.730 5.740 5.570 5.600 35,250 -0.10(-1.75%)
Apr 25, 2007 5.800 5.800 5.570 5.700 91,385 -0.20(-3.39%)
Apr 24, 2007 6.000 6.000 5.670 5.900 71,201 -0.15(-2.48%)
Apr 23, 2007 6.200 6.200 5.910 6.050 60,826 -0.14(-2.26%)
Apr 20, 2007 6.150 6.200 6.070 6.190 42,478 +0.04(+0.65%)
Apr 19, 2007 6.060 6.170 5.980 6.150 53,694 -0.05(-0.81%)
Apr 18, 2007 6.380 6.380 6.140 6.200 62,624 -0.10(-1.59%)
Apr 17, 2007 6.250 6.300 6.250 6.300 36,710 +0.09(+1.45%)
Apr 16, 2007 6.100 6.220 6.040 6.210 74,329 +0.19(+3.16%)
Apr 13, 2007 6.060 6.140 6.010 6.020 27,923 -0.12(-1.95%)
Apr 12, 2007 6.150 6.150 6.010 6.140 36,448 -0.01(-0.16%)
Apr 11, 2007 6.050 6.150 6.020 6.150 15,413 +0.00(+0.00%)
Apr 10, 2007 6.250 6.250 6.060 6.150 23,863 -0.07(-1.13%)
Apr 09, 2007 6.140 6.250 6.100 6.220 29,607 +0.03(+0.48%)
Apr 05, 2007 6.240 6.240 5.970 6.190 18,176 +0.01(+0.16%)
Apr 04, 2007 6.000 6.250 6.000 6.180 45,421 +0.20(+3.34%)
Apr 03, 2007 5.900 5.980 5.790 5.980 46,763 +0.09(+1.53%)
Apr 02, 2007 5.600 5.980 5.520 5.890 54,603 +0.35(+6.32%)
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%)
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.