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 (%)
Jun 30, 2009 2.220 2.230 2.190 2.220 20,181 +0.00(+0.00%)
Jun 29, 2009 2.160 2.230 2.160 2.220 23,635 +0.03(+1.37%)
Jun 26, 2009 2.220 2.250 2.190 2.190 27,700 -0.02(-0.90%)
Jun 25, 2009 2.220 2.260 2.210 2.210 36,300 -0.01(-0.45%)
Jun 24, 2009 2.210 2.250 2.170 2.220 81,360 +0.01(+0.45%)
Jun 23, 2009 2.250 2.250 2.200 2.210 14,660 +0.02(+0.91%)
Jun 22, 2009 2.150 2.230 2.150 2.190 33,264 +0.02(+0.92%)
Jun 19, 2009 2.160 2.230 2.160 2.170 22,150 -0.03(-1.36%)
Jun 18, 2009 2.260 2.260 2.200 2.200 8,506 -0.03(-1.35%)
Jun 17, 2009 2.350 2.350 2.220 2.230 27,770 -0.12(-5.11%)
Jun 16, 2009 2.290 2.390 2.280 2.350 25,885 +0.13(+5.86%)
Jun 15, 2009 2.110 2.280 2.110 2.220 19,930 -0.07(-3.06%)
Jun 12, 2009 2.300 2.300 2.170 2.290 72,383 -0.01(-0.43%)
Jun 11, 2009 2.190 2.310 2.190 2.300 9,000 +0.05(+2.22%)
Jun 10, 2009 2.380 2.380 2.250 2.250 21,400 -0.13(-5.46%)
Jun 09, 2009 2.410 2.440 2.360 2.380 25,290 +0.03(+1.28%)
Jun 08, 2009 2.280 2.400 2.240 2.350 76,770 -0.19(-7.48%)
Jun 05, 2009 2.730 2.730 2.450 2.540 43,066 -0.01(-0.39%)
Jun 04, 2009 2.490 2.550 2.420 2.550 10,600 +0.06(+2.41%)
Jun 03, 2009 2.460 2.730 2.460 2.490 78,500 -0.04(-1.58%)
Jun 02, 2009 2.500 2.570 2.490 2.530 81,321 +0.08(+3.27%)
Jun 01, 2009 2.490 2.600 2.430 2.450 346,628 +0.13(+5.60%)
May 29, 2009 2.260 2.350 2.260 2.320 101,863 +0.07(+3.11%)
May 28, 2009 2.200 2.300 2.200 2.250 40,740 +0.07(+3.21%)
May 27, 2009 2.200 2.300 2.170 2.180 107,017 +0.02(+0.93%)
May 26, 2009 2.070 2.210 2.070 2.160 91,600 +0.10(+4.85%)
May 25, 2009 2.190 2.190 2.060 2.060 15,340 -0.09(-4.19%)
May 22, 2009 2.130 2.160 2.010 2.150 134,607 +0.12(+5.91%)
May 21, 2009 1.880 2.060 1.870 2.030 202,427 +0.15(+7.98%)
May 20, 2009 1.850 1.950 1.820 1.880 132,250 +0.14(+8.05%)
May 19, 2009 1.840 1.840 1.570 1.740 144,079 +0.13(+8.07%)
May 17, 2009 1.610 1.610 1.610 1.610 1,000 +0.03(+1.90%)
May 15, 2009 1.610 1.610 1.580 1.580 16,900 +0.06(+3.95%)
May 14, 2009 1.580 1.620 1.450 1.520 103,915 -0.03(-1.94%)
May 13, 2009 1.610 1.650 1.550 1.550 61,672 -0.05(-3.13%)
May 12, 2009 1.650 1.700 1.590 1.600 167,640 +0.00(+0.00%)
May 11, 2009 1.800 1.800 1.600 1.600 55,956 -0.14(-8.05%)
May 08, 2009 1.760 1.790 1.720 1.740 19,030 -0.06(-3.33%)
May 07, 2009 1.810 1.960 1.800 1.800 55,550 +0.01(+0.56%)
May 06, 2009 1.800 1.810 1.710 1.790 122,901 +0.05(+2.87%)
May 05, 2009 1.690 1.840 1.690 1.740 82,079 +0.05(+2.96%)
May 04, 2009 1.660 1.690 1.630 1.690 74,950 +0.07(+4.32%)
May 01, 2009 1.580 1.670 1.540 1.620 42,000 +0.06(+3.85%)
Apr 30, 2009 1.500 1.560 1.500 1.560 30,698 +0.02(+1.30%)
Apr 29, 2009 1.490 1.560 1.450 1.540 32,000 +0.10(+6.94%)
Apr 28, 2009 1.500 1.500 1.440 1.440 2,900 -0.09(-5.88%)
Apr 27, 2009 1.540 1.540 1.490 1.530 17,401 +0.00(+0.00%)
Apr 24, 2009 1.500 1.530 1.500 1.530 17,683 +0.05(+3.38%)
Apr 23, 2009 1.440 1.490 1.440 1.480 80,550 +0.07(+4.96%)
Apr 22, 2009 1.480 1.480 1.410 1.410 41,364 -0.04(-2.76%)
Apr 21, 2009 1.450 1.470 1.440 1.450 29,770 +0.03(+2.11%)
Apr 20, 2009 1.490 1.490 1.400 1.420 28,800 +0.02(+1.43%)
Apr 17, 2009 1.450 1.450 1.400 1.400 21,680 -0.05(-3.45%)
Apr 16, 2009 1.480 1.490 1.450 1.450 7,187 -0.03(-2.03%)
Apr 15, 2009 1.460 1.500 1.460 1.480 10,688 -0.02(-1.33%)
Apr 14, 2009 1.500 1.500 1.490 1.500 7,106 +0.00(+0.00%)
Apr 13, 2009 1.520 1.530 1.500 1.500 12,700 +0.01(+0.67%)
Apr 09, 2009 1.450 1.500 1.450 1.490 34,100 +0.03(+2.05%)
Apr 08, 2009 1.480 1.570 1.450 1.460 30,600 +0.01(+0.69%)
Apr 07, 2009 1.470 1.570 1.450 1.450 74,500 -0.09(-5.84%)
Apr 06, 2009 1.700 1.700 1.460 1.540 24,100 -0.11(-6.67%)
Apr 03, 2009 1.700 1.700 1.650 1.650 11,700 -0.05(-2.94%)
Apr 02, 2009 1.760 1.760 1.700 1.700 79,370 -0.06(-3.41%)
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.