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 30, 2008 3.620 3.700 3.600 3.630 12,800 +0.03(+0.83%)
May 29, 2008 3.790 3.790 3.600 3.600 27,750 -0.19(-5.01%)
May 28, 2008 3.790 3.790 3.710 3.790 10,250 -0.01(-0.26%)
May 27, 2008 4.040 4.040 3.700 3.800 22,400 -0.08(-2.06%)
May 26, 2008 3.850 3.880 3.650 3.880 32,000 +0.04(+1.04%)
May 23, 2008 3.810 3.860 3.710 3.840 33,223 +0.04(+1.05%)
May 22, 2008 3.850 3.870 3.770 3.800 17,310 -0.05(-1.30%)
May 21, 2008 3.870 3.870 3.750 3.850 53,345 +0.02(+0.52%)
May 20, 2008 3.870 3.870 3.800 3.830 33,585 +0.03(+0.79%)
May 19, 2008 3.810 3.850 3.780 3.800 49,870 +0.00(+0.00%)
May 16, 2008 3.810 3.850 3.780 3.800 49,870 -0.08(-2.06%)
May 15, 2008 3.870 3.880 3.850 3.880 15,400 +0.01(+0.26%)
May 14, 2008 3.830 3.880 3.790 3.870 6,200 -0.01(-0.26%)
May 13, 2008 3.880 3.880 3.790 3.880 34,450 +0.00(+0.00%)
May 12, 2008 3.880 3.880 3.750 3.880 28,195 +0.00(+0.00%)
May 09, 2008 3.880 3.880 3.800 3.880 27,551 -0.02(-0.51%)
May 08, 2008 3.910 3.930 3.830 3.900 41,450 -0.05(-1.27%)
May 07, 2008 3.930 3.990 3.910 3.950 14,800 +0.02(+0.51%)
May 06, 2008 4.070 4.070 3.910 3.930 7,085 -0.12(-2.96%)
May 05, 2008 4.070 4.120 4.050 4.050 16,100 -0.05(-1.22%)
May 02, 2008 4.100 4.330 4.100 4.100 86,750 +0.17(+4.33%)
May 01, 2008 4.060 4.060 3.930 3.930 21,500 -0.11(-2.72%)
Apr 30, 2008 3.960 4.050 3.910 4.040 81,000 +0.08(+2.02%)
Apr 29, 2008 4.000 4.010 3.890 3.960 289,871 -0.04(-1.00%)
Apr 28, 2008 4.040 4.050 4.000 4.000 18,400 +0.00(+0.00%)
Apr 25, 2008 4.040 4.070 4.000 4.000 8,600 +0.01(+0.25%)
Apr 24, 2008 4.100 4.100 3.900 3.990 56,564 -0.14(-3.39%)
Apr 23, 2008 4.210 4.210 4.130 4.130 12,650 -0.06(-1.43%)
Apr 22, 2008 4.350 4.350 4.190 4.190 16,615 -0.12(-2.78%)
Apr 21, 2008 4.400 4.400 4.260 4.310 33,710 -0.09(-2.05%)
Apr 18, 2008 4.330 4.400 4.280 4.400 15,600 +0.06(+1.38%)
Apr 17, 2008 4.450 4.450 4.270 4.340 64,990 +0.09(+2.12%)
Apr 16, 2008 4.200 4.250 4.160 4.250 19,285 -0.09(-2.07%)
Apr 15, 2008 4.160 4.350 4.110 4.340 17,520 +0.18(+4.33%)
Apr 14, 2008 4.130 4.310 4.130 4.160 10,100 -0.24(-5.45%)
Apr 11, 2008 4.370 4.430 4.290 4.400 17,100 +0.03(+0.69%)
Apr 10, 2008 4.420 4.420 4.370 4.370 21,630 -0.05(-1.13%)
Apr 09, 2008 4.450 4.450 4.320 4.420 21,530 +0.00(+0.00%)
Apr 08, 2008 4.420 4.450 4.420 4.420 3,000 +0.07(+1.61%)
Apr 07, 2008 4.620 4.620 4.350 4.350 31,084 +0.02(+0.46%)
Apr 04, 2008 4.250 4.340 4.250 4.330 16,750 +0.08(+1.88%)
Apr 03, 2008 4.250 4.290 4.190 4.250 45,650 +0.00(+0.00%)
Apr 02, 2008 4.240 4.280 4.180 4.250 35,933 +0.07(+1.67%)
Apr 01, 2008 4.180 4.180 4.150 4.180 5,400 -0.12(-2.79%)
Mar 31, 2008 4.370 4.380 4.300 4.300 6,700 -0.15(-3.37%)
Mar 28, 2008 4.400 4.450 4.380 4.450 39,600 -0.05(-1.11%)
Mar 27, 2008 4.490 4.550 4.400 4.500 51,000 +0.02(+0.45%)
Mar 26, 2008 4.290 4.480 4.220 4.480 38,094 +0.25(+5.91%)
Mar 25, 2008 4.190 4.290 4.190 4.230 31,600 +0.04(+0.95%)
Mar 24, 2008 4.080 4.250 4.080 4.190 53,660 +0.11(+2.70%)
Mar 21, 2008 4.100 4.100 3.850 4.080 24,750 +0.00(+0.00%)
Mar 20, 2008 4.100 4.100 3.850 4.080 24,750 -0.02(-0.49%)
Mar 19, 2008 4.240 4.290 4.100 4.100 12,800 -0.22(-5.09%)
Mar 18, 2008 4.500 4.590 4.300 4.320 6,420 -0.19(-4.21%)
Mar 17, 2008 4.650 4.670 4.500 4.510 23,850 -0.08(-1.74%)
Mar 14, 2008 4.740 4.740 4.510 4.590 54,735 -0.15(-3.16%)
Mar 13, 2008 4.660 4.790 4.650 4.740 15,800 +0.12(+2.60%)
Mar 12, 2008 4.650 4.650 4.600 4.620 5,600 -0.03(-0.65%)
Mar 11, 2008 4.560 4.700 4.560 4.650 18,487 +0.07(+1.53%)
Mar 10, 2008 4.560 4.640 4.500 4.580 85,600 +0.02(+0.44%)
Mar 07, 2008 4.610 4.610 4.400 4.560 16,742 +0.04(+0.88%)
Mar 06, 2008 4.600 4.600 4.470 4.520 14,100 -0.03(-0.66%)
Mar 05, 2008 4.500 4.800 4.460 4.550 51,350 +0.02(+0.44%)
Mar 04, 2008 4.730 4.730 4.380 4.530 21,228 -0.12(-2.58%)
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.