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, 2007 5.330 5.400 5.330 5.400 13,200 +0.01(+0.19%)
Jan 30, 2007 5.380 5.400 5.350 5.390 16,031 +0.01(+0.19%)
Jan 29, 2007 5.390 5.400 5.380 5.380 7,388 -0.02(-0.37%)
Jan 26, 2007 5.350 5.450 5.340 5.400 46,436 +0.10(+1.89%)
Jan 25, 2007 5.250 5.450 5.250 5.300 88,150 +0.05(+0.95%)
Jan 24, 2007 5.220 5.250 5.190 5.250 42,200 +0.03(+0.57%)
Jan 23, 2007 5.030 5.250 5.030 5.220 41,387 +0.22(+4.40%)
Jan 22, 2007 4.950 5.100 4.950 5.000 5,848 -0.03(-0.60%)
Jan 19, 2007 4.940 5.030 4.850 5.030 17,363 +0.08(+1.62%)
Jan 18, 2007 4.980 5.000 4.920 4.950 9,450 -0.03(-0.60%)
Jan 17, 2007 4.990 4.990 4.930 4.980 18,808 -0.01(-0.20%)
Jan 16, 2007 5.010 5.010 4.920 4.990 18,167 -0.26(-4.95%)
Jan 12, 2007 5.200 5.250 5.060 5.250 116,810 +0.00(+0.00%)
Jan 11, 2007 5.150 5.250 5.070 5.250 62,668 +0.18(+3.55%)
Jan 10, 2007 5.090 5.090 4.740 5.070 87,573 -0.07(-1.36%)
Jan 09, 2007 5.200 5.200 5.030 5.140 58,360 -0.09(-1.72%)
Jan 08, 2007 5.330 5.330 5.150 5.230 59,822 +0.03(+0.58%)
Jan 05, 2007 5.400 5.400 5.100 5.200 100,153 -0.20(-3.70%)
Jan 04, 2007 5.410 5.650 5.200 5.400 82,267 +0.20(+3.85%)
Jan 03, 2007 5.160 5.450 5.120 5.200 60,475 +0.29(+5.91%)
Dec 29, 2006 4.870 4.920 4.850 4.910 30,880 +0.04(+0.82%)
Dec 28, 2006 4.870 4.870 4.850 4.870 68,100 +0.00(+0.00%)
Dec 27, 2006 5.000 5.000 4.870 4.870 21,260 +0.00(+0.00%)
Dec 26, 2006 5.000 5.000 4.850 4.870 26,850 +0.00(+0.00%)
Dec 22, 2006 5.000 5.000 4.850 4.870 26,850 +0.07(+1.46%)
Dec 21, 2006 4.900 4.940 4.750 4.800 34,895 -0.05(-1.03%)
Dec 20, 2006 4.850 4.950 4.850 4.850 16,600 -0.05(-1.02%)
Dec 19, 2006 4.850 4.900 4.850 4.900 5,250 +0.05(+1.03%)
Dec 18, 2006 4.980 4.980 4.850 4.850 37,699 +0.04(+0.83%)
Dec 15, 2006 5.000 5.000 4.810 4.810 47,920 -0.19(-3.80%)
Dec 14, 2006 4.990 5.090 4.900 5.000 94,950 +0.01(+0.20%)
Dec 13, 2006 5.000 5.000 4.880 4.990 19,100 -0.01(-0.20%)
Dec 12, 2006 4.950 5.030 4.950 5.000 127,990 +0.07(+1.42%)
Dec 11, 2006 4.900 5.000 4.900 4.930 8,400 -0.17(-3.33%)
Dec 08, 2006 4.850 5.100 4.840 5.100 362,400 +0.16(+3.24%)
Dec 07, 2006 4.900 4.950 4.850 4.940 27,340 +0.03(+0.61%)
Dec 06, 2006 4.990 4.990 4.850 4.910 22,200 -0.04(-0.81%)
Dec 05, 2006 4.930 5.000 4.850 4.950 20,800 +0.05(+1.02%)
Dec 04, 2006 5.050 5.050 4.900 4.900 26,678 -0.21(-4.11%)
Dec 01, 2006 5.180 5.200 5.100 5.110 31,278 -0.02(-0.39%)
Nov 30, 2006 4.900 5.130 4.890 5.130 65,816 +0.31(+6.43%)
Nov 29, 2006 5.000 5.100 4.820 4.820 59,050 -0.38(-7.31%)
Nov 28, 2006 5.180 5.200 5.060 5.200 34,000 -0.10(-1.89%)
Nov 27, 2006 4.970 5.300 4.950 5.300 53,532 +0.33(+6.64%)
Nov 24, 2006 4.900 5.000 4.850 4.970 61,950 +0.02(+0.40%)
Nov 22, 2006 4.950 5.030 4.780 4.950 58,265 +0.02(+0.41%)
Nov 21, 2006 4.910 4.950 4.800 4.930 77,645 +0.10(+2.07%)
Nov 20, 2006 4.840 4.950 4.700 4.830 95,755 -0.07(-1.43%)
Nov 17, 2006 5.000 5.000 4.800 4.900 25,450 -0.15(-2.97%)
Nov 16, 2006 4.330 5.100 4.330 5.050 210,920 +0.70(+16.09%)
Nov 15, 2006 4.250 4.450 4.230 4.350 48,380 -0.20(-4.40%)
Nov 14, 2006 4.750 4.750 4.250 4.550 39,400 -0.20(-4.21%)
Nov 13, 2006 4.500 4.950 4.500 4.750 72,165 +0.15(+3.26%)
Nov 10, 2006 4.500 4.730 4.450 4.600 57,551 +0.10(+2.22%)
Nov 09, 2006 3.850 4.500 3.850 4.500 147,090 +0.65(+16.88%)
Nov 08, 2006 3.700 3.900 3.600 3.850 153,703 +0.10(+2.67%)
Nov 07, 2006 3.990 3.990 3.750 3.750 20,587 -0.10(-2.60%)
Nov 06, 2006 3.900 3.950 3.820 3.850 36,302 -0.10(-2.53%)
Nov 03, 2006 3.800 4.000 3.650 3.950 96,510 +0.15(+3.95%)
Nov 02, 2006 3.160 4.100 3.160 3.800 230,175 +0.80(+26.67%)
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.