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 (%)
Feb 29, 2008 4.900 4.900 4.700 4.700 66,648 -0.20(-4.08%)
Feb 28, 2008 4.900 4.900 4.830 4.900 19,317 +0.00(+0.00%)
Feb 27, 2008 4.780 4.990 4.760 4.900 53,695 +0.10(+2.08%)
Feb 26, 2008 4.730 4.850 4.650 4.800 25,885 +0.18(+3.90%)
Feb 25, 2008 4.640 4.640 4.440 4.620 81,074 +0.22(+5.00%)
Feb 22, 2008 4.310 4.400 4.150 4.400 91,288 +0.17(+4.02%)
Feb 21, 2008 4.100 4.330 4.080 4.230 60,137 +0.14(+3.42%)
Feb 20, 2008 4.010 4.200 4.010 4.090 111,481 +0.02(+0.49%)
Feb 19, 2008 4.130 4.150 4.010 4.070 60,735 -0.03(-0.73%)
Feb 18, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 15, 2008 4.150 4.180 4.060 4.100 57,591 -0.04(-0.97%)
Feb 14, 2008 4.180 4.180 4.090 4.140 12,400 -0.04(-0.96%)
Feb 13, 2008 4.290 4.350 4.100 4.180 69,863 -0.13(-3.02%)
Feb 12, 2008 4.530 4.530 4.280 4.310 39,637 -0.18(-4.01%)
Feb 11, 2008 4.450 4.590 4.380 4.490 30,926 +0.03(+0.67%)
Feb 08, 2008 4.310 4.490 4.300 4.460 11,740 +0.12(+2.76%)
Feb 07, 2008 4.350 4.360 4.150 4.340 19,350 +0.20(+4.83%)
Feb 06, 2008 4.390 4.400 4.130 4.140 45,580 -0.29(-6.55%)
Feb 05, 2008 4.440 4.480 4.410 4.430 8,600 +0.04(+0.91%)
Feb 04, 2008 4.370 4.450 4.330 4.390 10,900 -0.01(-0.23%)
Feb 01, 2008 4.840 4.840 4.350 4.400 38,485 -0.13(-2.87%)
Jan 31, 2008 4.850 4.850 4.480 4.530 43,574 -0.27(-5.62%)
Jan 30, 2008 4.600 4.820 4.570 4.800 28,650 +0.20(+4.35%)
Jan 29, 2008 4.690 4.690 4.530 4.600 6,200 +0.09(+2.00%)
Jan 28, 2008 4.500 4.650 4.480 4.510 33,760 +0.01(+0.22%)
Jan 25, 2008 4.690 4.690 4.490 4.500 92,700 -0.04(-0.88%)
Jan 24, 2008 4.330 4.680 4.330 4.540 68,420 +0.24(+5.58%)
Jan 23, 2008 4.620 4.620 4.150 4.300 71,600 -0.30(-6.52%)
Jan 22, 2008 4.190 4.890 4.190 4.600 39,728 +0.25(+5.75%)
Jan 21, 2008 4.570 4.570 4.000 4.350 55,390 -0.33(-7.05%)
Jan 18, 2008 5.000 5.000 4.650 4.680 45,203 -0.32(-6.40%)
Jan 17, 2008 5.200 5.200 4.960 5.000 72,567 -0.21(-4.03%)
Jan 16, 2008 5.280 5.350 5.180 5.210 69,829 -0.09(-1.70%)
Jan 15, 2008 5.450 5.500 5.240 5.300 97,679 -0.07(-1.30%)
Jan 14, 2008 5.600 5.650 5.350 5.370 98,213 +0.07(+1.32%)
Jan 11, 2008 5.390 5.520 5.180 5.300 48,950 +0.00(+0.00%)
Jan 10, 2008 5.600 5.600 5.200 5.300 73,255 -0.05(-0.93%)
Jan 09, 2008 5.500 5.600 5.310 5.350 66,017 -0.14(-2.55%)
Jan 08, 2008 5.590 5.710 5.450 5.490 46,879 -0.01(-0.18%)
Jan 07, 2008 5.200 5.700 5.200 5.500 81,259 +0.25(+4.76%)
Jan 04, 2008 5.440 5.440 5.180 5.250 95,273 -0.20(-3.67%)
Jan 03, 2008 5.250 5.580 5.240 5.450 107,700 +0.25(+4.81%)
Jan 02, 2008 5.350 5.810 5.150 5.200 111,585 -0.15(-2.80%)
Jan 01, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 31, 2007 5.330 5.440 5.260 5.350 50,200 +0.15(+2.88%)
Dec 28, 2007 4.890 5.200 4.830 5.200 34,977 +0.43(+9.01%)
Dec 27, 2007 4.470 4.830 4.460 4.770 165,517 +0.48(+11.19%)
Dec 26, 2007 4.230 4.330 4.290 4.290 83,490 +0.00(+0.00%)
Dec 24, 2007 4.230 4.330 4.290 4.290 83,490 +0.36(+9.16%)
Dec 21, 2007 3.990 4.000 3.870 3.930 55,278 +0.00(+0.00%)
Dec 20, 2007 3.800 4.000 3.730 3.930 33,801 +0.13(+3.42%)
Dec 19, 2007 3.900 3.990 3.800 3.800 79,540 -0.13(-3.31%)
Dec 18, 2007 4.220 4.310 3.880 3.930 106,175 -0.25(-5.98%)
Dec 17, 2007 4.380 4.380 4.120 4.180 55,800 -0.18(-4.13%)
Dec 14, 2007 4.250 4.380 4.250 4.360 15,400 +0.06(+1.40%)
Dec 13, 2007 4.470 4.470 4.300 4.300 127,703 +0.00(+0.00%)
Dec 12, 2007 4.460 4.470 4.250 4.300 81,800 -0.18(-4.02%)
Dec 11, 2007 4.500 4.500 4.410 4.480 16,755 +0.00(+0.00%)
Dec 10, 2007 4.700 4.750 4.400 4.480 126,078 -0.22(-4.68%)
Dec 07, 2007 4.820 4.820 4.640 4.700 108,059 -0.12(-2.49%)
Dec 06, 2007 4.950 4.950 4.770 4.820 64,400 -0.13(-2.63%)
Dec 05, 2007 4.950 4.970 4.860 4.950 20,700 +0.00(+0.00%)
Dec 04, 2007 4.950 4.990 4.850 4.950 26,900 +0.00(+0.00%)
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.