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, 2016 1.000 1.000 0.8800 0.8800 171,002 -0.06(-6.38%)
Feb 26, 2016 0.9500 0.9900 0.9400 0.9400 72,840 -0.06(-6.00%)
Feb 25, 2016 1.010 1.010 0.9700 1.000 50,400 +0.01(+1.01%)
Feb 24, 2016 0.9700 1.030 0.9700 0.9900 98,405 +0.02(+2.06%)
Feb 23, 2016 0.9500 0.9900 0.9100 0.9700 87,701 +0.02(+2.11%)
Feb 22, 2016 0.9800 0.9900 0.8900 0.9500 159,047 -0.10(-9.52%)
Feb 19, 2016 1.010 1.140 1.010 1.050 163,400 -0.02(-1.87%)
Feb 18, 2016 0.9500 1.130 0.9500 1.070 349,551 +0.11(+11.46%)
Feb 17, 2016 0.8700 0.9800 0.8700 0.9600 114,950 +0.07(+7.87%)
Feb 16, 2016 0.8500 0.9000 0.8200 0.8900 142,759 -0.02(-2.20%)
Feb 12, 2016 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Feb 11, 2016 0.7700 0.8400 0.7500 0.8400 185,375 +0.14(+20.00%)
Feb 10, 2016 0.6300 0.7100 0.6300 0.7000 62,000 +0.04(+6.06%)
Feb 09, 2016 0.7300 0.7300 0.6500 0.6600 120,787 -0.02(-2.94%)
Feb 08, 2016 0.6800 0.7300 0.6600 0.6800 67,699 +0.04(+6.25%)
Feb 05, 2016 0.5800 0.6400 0.5700 0.6400 55,279 +0.05(+8.47%)
Feb 04, 2016 0.5600 0.6000 0.5600 0.5900 65,749 +0.04(+7.27%)
Feb 03, 2016 0.5100 0.5600 0.5100 0.5500 42,036 +0.00(+0.00%)
Feb 02, 2016 0.5500 0.5500 0.5500 0.5500 1,600 +0.00(+0.00%)
Feb 01, 2016 0.5300 0.5800 0.5300 0.5500 33,800 +0.03(+5.77%)
Jan 29, 2016 0.5200 0.5300 0.5100 0.5200 38,500 +0.01(+0.97%)
Jan 28, 2016 0.5500 0.5500 0.5000 0.5150 49,500 -0.04(-6.36%)
Jan 27, 2016 0.5300 0.5500 0.5300 0.5500 23,860 -0.01(-1.79%)
Jan 26, 2016 0.4600 0.5600 0.4600 0.5600 145,437 +0.08(+15.46%)
Jan 25, 2016 0.4750 0.4850 0.4450 0.4850 18,300 +0.01(+2.11%)
Jan 22, 2016 0.4700 0.4750 0.4700 0.4750 19,200 -0.02(-4.04%)
Jan 21, 2016 0.4050 0.5300 0.4000 0.4950 134,450 +0.09(+20.73%)
Jan 20, 2016 0.4250 0.4250 0.3950 0.4100 122,600 -0.01(-1.20%)
Jan 19, 2016 0.4700 0.4700 0.3500 0.4150 214,755 -0.04(-7.78%)
Jan 18, 2016 0.4450 0.4650 0.4450 0.4500 19,000 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4700 0.4450 0.4500 124,900 +0.02(+3.45%)
Jan 14, 2016 0.4550 0.4550 0.4350 0.4350 59,200 -0.02(-3.33%)
Jan 13, 2016 0.4400 0.4700 0.4400 0.4500 44,500 +0.00(+0.00%)
Jan 12, 2016 0.4700 0.4700 0.4500 0.4500 59,922 -0.01(-2.17%)
Jan 11, 2016 0.4700 0.4700 0.4600 0.4600 18,000 -0.02(-4.17%)
Jan 08, 2016 0.4800 0.4825 0.4750 0.4800 22,900 -0.01(-1.03%)
Jan 07, 2016 0.4800 0.4900 0.4750 0.4850 99,368 -0.01(-1.02%)
Jan 06, 2016 0.4900 0.4950 0.4800 0.4900 56,850 +0.01(+1.03%)
Jan 05, 2016 0.4900 0.4900 0.4750 0.4850 40,192 -0.01(-1.02%)
Jan 04, 2016 0.4750 0.4900 0.4700 0.4900 218,200 +0.02(+4.26%)
Dec 31, 2015 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 30, 2015 0.5100 0.5200 0.4800 0.4800 104,220 -0.02(-3.03%)
Dec 29, 2015 0.5300 0.5300 0.4950 0.4950 106,000 -0.04(-6.60%)
Dec 24, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2015 0.4850 0.5300 0.4750 0.5300 124,825 +0.04(+7.07%)
Dec 22, 2015 0.4700 0.4950 0.4700 0.4950 155,905 +0.03(+5.32%)
Dec 21, 2015 0.4450 0.4700 0.4450 0.4700 65,665 +0.02(+4.44%)
Dec 18, 2015 0.4550 0.4550 0.4450 0.4500 18,000 +0.01(+2.27%)
Dec 17, 2015 0.4400 0.4500 0.4400 0.4400 64,000 -0.03(-7.37%)
Dec 16, 2015 0.4750 0.4900 0.4750 0.4750 83,200 +0.02(+4.40%)
Dec 15, 2015 0.4250 0.4600 0.4250 0.4550 67,661 +0.02(+4.60%)
Dec 14, 2015 0.4400 0.4400 0.4350 0.4350 98,282 -0.01(-2.25%)
Dec 11, 2015 0.4450 0.4550 0.4400 0.4450 76,892 +0.02(+3.49%)
Dec 10, 2015 0.4450 0.4450 0.4300 0.4300 102,700 -0.01(-2.27%)
Dec 09, 2015 0.4400 0.4700 0.4400 0.4400 49,145 -0.02(-4.35%)
Dec 08, 2015 0.4800 0.4800 0.4500 0.4600 28,100 -0.01(-3.16%)
Dec 07, 2015 0.4800 0.5000 0.4700 0.4750 86,275 +0.01(+1.06%)
Dec 04, 2015 0.4700 0.4850 0.4650 0.4700 111,200 +0.02(+4.44%)
Dec 03, 2015 0.4600 0.4700 0.4500 0.4500 9,640 -0.01(-2.17%)
Dec 02, 2015 0.4650 0.4650 0.4450 0.4600 29,000 -0.01(-2.13%)
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.