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 (%)
Jan 31, 2011 6.670 6.750 6.540 6.540 192,670 -0.13(-1.95%)
Jan 28, 2011 6.340 6.730 6.340 6.670 135,928 +0.23(+3.57%)
Jan 27, 2011 6.700 6.800 6.330 6.440 146,437 -0.21(-3.16%)
Jan 26, 2011 6.160 6.670 6.040 6.650 240,549 +0.55(+9.02%)
Jan 25, 2011 5.990 6.160 5.870 6.100 433,857 +0.11(+1.84%)
Jan 24, 2011 6.050 6.290 5.980 5.990 304,198 -0.03(-0.50%)
Jan 21, 2011 5.990 6.170 5.950 6.020 149,547 -0.09(-1.47%)
Jan 20, 2011 6.100 6.180 5.960 6.110 368,690 -0.34(-5.27%)
Jan 19, 2011 6.600 6.700 6.450 6.450 182,786 -0.04(-0.62%)
Jan 18, 2011 6.380 6.700 6.380 6.490 205,545 +0.20(+3.18%)
Jan 17, 2011 6.450 6.480 6.270 6.290 98,180 -0.26(-3.97%)
Jan 14, 2011 6.750 6.750 6.430 6.550 287,152 -0.28(-4.10%)
Jan 13, 2011 7.150 7.210 6.770 6.830 182,035 -0.37(-5.14%)
Jan 12, 2011 7.290 7.290 7.110 7.200 124,110 +0.10(+1.41%)
Jan 11, 2011 7.240 7.240 6.990 7.100 224,591 +0.14(+2.01%)
Jan 10, 2011 6.820 7.040 6.740 6.960 192,901 +0.03(+0.43%)
Jan 07, 2011 6.970 7.130 6.680 6.930 308,841 -0.16(-2.26%)
Jan 06, 2011 7.550 7.550 7.040 7.090 496,419 -0.36(-4.83%)
Jan 05, 2011 7.600 7.710 7.330 7.450 290,068 -0.34(-4.36%)
Jan 04, 2011 8.180 8.180 7.560 7.790 332,625 -0.41(-5.00%)
Dec 31, 2010 7.810 8.200 7.770 8.200 311,111 +0.43(+5.53%)
Dec 30, 2010 7.800 7.850 7.580 7.770 132,904 -0.03(-0.38%)
Dec 29, 2010 7.850 7.980 7.720 7.800 245,568 +0.48(+6.56%)
Dec 24, 2010 7.460 7.460 7.250 7.320 96,930 -0.16(-2.14%)
Dec 23, 2010 7.130 7.630 7.130 7.480 236,947 +0.23(+3.17%)
Dec 22, 2010 7.380 7.430 7.200 7.250 256,877 -0.15(-2.03%)
Dec 21, 2010 7.640 7.640 7.340 7.400 180,854 -0.18(-2.37%)
Dec 20, 2010 7.660 7.800 7.550 7.580 158,115 -0.03(-0.39%)
Dec 17, 2010 7.250 7.690 7.250 7.610 212,205 +0.31(+4.25%)
Dec 16, 2010 7.410 7.440 7.270 7.300 172,583 -0.08(-1.08%)
Dec 15, 2010 7.220 7.490 7.200 7.380 268,093 -0.16(-2.12%)
Dec 14, 2010 7.790 7.790 7.540 7.540 118,424 -0.19(-2.46%)
Dec 13, 2010 7.860 7.960 7.730 7.730 216,581 -0.02(-0.26%)
Dec 10, 2010 7.810 7.870 7.680 7.750 193,236 -0.23(-2.88%)
Dec 09, 2010 8.140 8.140 7.960 7.980 251,287 +0.03(+0.38%)
Dec 08, 2010 8.010 8.060 7.530 7.950 375,274 -0.16(-1.97%)
Dec 07, 2010 8.470 8.590 8.050 8.110 1,306,117 -0.88(-9.79%)
Dec 06, 2010 8.610 9.030 8.610 8.990 277,520 +0.51(+6.01%)
Dec 03, 2010 8.180 8.530 8.180 8.480 264,340 +0.31(+3.79%)
Dec 02, 2010 7.990 8.290 7.820 8.170 314,542 +0.37(+4.74%)
Dec 01, 2010 8.100 8.110 7.590 7.800 393,594 +0.21(+2.77%)
Nov 30, 2010 7.250 7.640 7.250 7.590 306,406 +0.49(+6.90%)
Nov 29, 2010 7.050 7.100 6.800 7.100 140,423 +0.07(+1.00%)
Nov 26, 2010 7.090 7.120 6.990 7.030 56,874 -0.09(-1.26%)
Nov 25, 2010 7.250 7.250 7.070 7.120 51,556 -0.07(-0.97%)
Nov 24, 2010 7.280 7.280 7.040 7.190 146,770 +0.03(+0.42%)
Nov 23, 2010 7.370 7.390 7.020 7.160 156,396 -0.19(-2.59%)
Nov 22, 2010 7.280 7.390 7.140 7.350 318,437 +0.23(+3.23%)
Nov 19, 2010 6.620 7.170 6.620 7.120 283,745 +0.47(+7.07%)
Nov 18, 2010 6.690 6.710 6.450 6.650 180,895 +0.41(+6.57%)
Nov 17, 2010 6.060 6.450 5.920 6.240 66,272 +0.08(+1.30%)
Nov 16, 2010 6.220 6.250 5.900 6.160 211,280 -0.21(-3.30%)
Nov 15, 2010 6.510 6.580 6.320 6.370 60,894 -0.16(-2.45%)
Nov 12, 2010 6.790 6.790 6.370 6.530 110,620 -0.33(-4.81%)
Nov 11, 2010 6.660 6.870 6.470 6.860 199,712 +0.31(+4.73%)
Nov 10, 2010 6.420 6.740 6.310 6.550 229,882 +0.15(+2.34%)
Nov 09, 2010 7.150 7.230 6.350 6.400 592,032 -0.70(-9.86%)
Nov 08, 2010 6.860 7.260 6.840 7.100 461,739 +0.34(+5.03%)
Nov 05, 2010 6.820 6.940 6.740 6.760 141,764 -0.07(-1.02%)
Nov 04, 2010 6.750 6.990 6.650 6.830 223,978 +0.40(+6.22%)
Nov 03, 2010 6.300 6.450 6.100 6.430 95,419 +0.13(+2.06%)
Nov 02, 2010 6.310 6.310 6.130 6.300 76,006 +0.05(+0.80%)
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.