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 (%)
Jul 31, 2017 1.700 1.810 1.700 1.700 55,251 +0.02(+1.19%)
Jul 28, 2017 1.690 1.700 1.650 1.680 4,200 -0.02(-1.18%)
Jul 27, 2017 1.730 1.730 1.690 1.700 7,850 -0.02(-1.16%)
Jul 26, 2017 1.640 1.720 1.620 1.720 22,435 +0.08(+4.88%)
Jul 25, 2017 1.630 1.680 1.630 1.640 51,568 +0.01(+0.61%)
Jul 24, 2017 1.680 1.680 1.620 1.630 22,270 -0.03(-1.81%)
Jul 21, 2017 1.710 1.730 1.650 1.660 52,610 -0.05(-2.64%)
Jul 20, 2017 1.710 1.730 1.700 1.705 13,630 +0.01(+0.29%)
Jul 19, 2017 1.690 1.750 1.690 1.700 23,460 -0.01(-0.58%)
Jul 18, 2017 1.790 1.790 1.710 1.710 29,653 -0.01(-0.58%)
Jul 17, 2017 1.700 1.730 1.700 1.720 30,302 +0.07(+4.24%)
Jul 14, 2017 1.675 1.690 1.650 1.650 21,075 +0.00(+0.00%)
Jul 13, 2017 1.660 1.670 1.640 1.650 12,665 -0.01(-0.60%)
Jul 12, 2017 1.740 1.740 1.660 1.660 24,000 -0.07(-4.05%)
Jul 11, 2017 1.640 1.750 1.640 1.730 55,718 +0.04(+2.37%)
Jul 10, 2017 1.630 1.700 1.620 1.690 31,998 +0.06(+3.68%)
Jul 07, 2017 1.650 1.650 1.620 1.630 35,393 -0.04(-2.40%)
Jul 06, 2017 1.680 1.680 1.660 1.670 5,300 -0.01(-0.60%)
Jul 05, 2017 1.630 1.700 1.630 1.680 15,362 +0.00(+0.00%)
Jul 04, 2017 1.660 1.690 1.660 1.680 35,087 -0.04(-2.33%)
Jul 03, 2017 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 30, 2017 1.730 1.740 1.700 1.720 8,000 +0.00(+0.00%)
Jun 29, 2017 1.740 1.740 1.700 1.720 43,038 -0.03(-1.71%)
Jun 28, 2017 1.740 1.760 1.720 1.750 23,403 -0.04(-2.23%)
Jun 27, 2017 1.860 1.860 1.770 1.790 9,942 -0.01(-0.56%)
Jun 26, 2017 1.780 1.820 1.780 1.800 13,078 +0.01(+0.56%)
Jun 23, 2017 1.700 1.800 1.700 1.790 86,981 +0.06(+3.47%)
Jun 22, 2017 1.720 1.760 1.720 1.730 64,652 +0.01(+0.58%)
Jun 21, 2017 1.700 1.740 1.670 1.720 97,942 +0.03(+1.78%)
Jun 20, 2017 1.750 1.760 1.680 1.690 115,241 -0.14(-7.65%)
Jun 19, 2017 1.940 1.940 1.780 1.830 76,550 -0.14(-7.11%)
Jun 16, 2017 1.800 1.970 1.770 1.970 105,367 +0.17(+9.44%)
Jun 15, 2017 1.750 1.820 1.710 1.800 47,600 +0.06(+3.45%)
Jun 14, 2017 1.810 1.830 1.740 1.740 22,500 -0.04(-2.25%)
Jun 13, 2017 1.730 1.780 1.730 1.780 18,858 +0.08(+4.71%)
Jun 12, 2017 1.710 1.710 1.670 1.700 19,815 +0.01(+0.59%)
Jun 09, 2017 1.750 1.760 1.680 1.690 44,466 -0.03(-1.74%)
Jun 08, 2017 1.730 1.740 1.700 1.720 28,300 -0.01(-0.58%)
Jun 07, 2017 1.750 1.780 1.730 1.730 37,824 -0.02(-1.14%)
Jun 06, 2017 1.710 1.800 1.700 1.750 125,124 +0.05(+2.94%)
Jun 05, 2017 1.720 1.720 1.680 1.700 22,592 -0.02(-1.16%)
Jun 02, 2017 1.800 1.800 1.720 1.720 26,866 -0.03(-1.71%)
Jun 01, 2017 1.740 1.810 1.720 1.750 43,500 -0.02(-1.13%)
May 31, 2017 1.730 1.770 1.720 1.770 29,390 +0.04(+2.31%)
May 30, 2017 1.840 1.840 1.710 1.730 48,278 -0.04(-2.26%)
May 29, 2017 1.840 1.840 1.770 1.770 7,955 +0.00(+0.00%)
May 26, 2017 1.780 1.810 1.740 1.770 69,260 +0.02(+1.14%)
May 25, 2017 1.780 1.820 1.710 1.750 27,860 -0.04(-2.23%)
May 24, 2017 1.800 1.820 1.740 1.790 52,907 -0.03(-1.65%)
May 23, 2017 1.880 1.930 1.800 1.820 79,560 +0.04(+2.25%)
May 19, 2017 1.800 1.800 1.760 1.780 35,500 -0.02(-1.11%)
May 18, 2017 1.900 1.930 1.720 1.800 119,346 -0.05(-2.70%)
May 17, 2017 1.920 1.970 1.850 1.850 73,780 -0.02(-1.07%)
May 16, 2017 1.920 1.960 1.830 1.870 147,390 -0.03(-1.58%)
May 15, 2017 1.940 1.940 1.830 1.900 77,425 +0.01(+0.53%)
May 12, 2017 1.790 1.890 1.790 1.890 38,687 +0.09(+5.00%)
May 11, 2017 1.900 1.950 1.800 1.800 138,008 -0.10(-5.26%)
May 10, 2017 1.840 1.950 1.840 1.900 53,170 +0.05(+2.70%)
May 09, 2017 1.850 1.880 1.790 1.850 29,101 -0.02(-1.07%)
May 08, 2017 1.860 1.880 1.840 1.870 30,673 -0.04(-2.09%)
May 05, 2017 1.800 1.910 1.740 1.910 62,815 +0.14(+7.91%)
May 04, 2017 1.770 1.780 1.710 1.770 62,165 -0.05(-2.75%)
May 03, 2017 1.850 1.850 1.800 1.820 26,190 -0.03(-1.62%)
May 02, 2017 1.840 1.870 1.820 1.850 22,479 +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.