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 (%)
Oct 30, 2009 2.700 2.700 2.570 2.660 29,533 -0.03(-1.12%)
Oct 29, 2009 2.580 2.690 2.540 2.690 83,727 +0.16(+6.32%)
Oct 28, 2009 2.740 2.740 2.530 2.530 50,628 -0.16(-5.95%)
Oct 27, 2009 2.670 2.700 2.670 2.690 16,180 -0.05(-1.82%)
Oct 26, 2009 2.820 2.850 2.680 2.740 110,253 -0.08(-2.84%)
Oct 23, 2009 2.870 2.920 2.820 2.820 267,188 -0.05(-1.74%)
Oct 22, 2009 2.920 3.000 2.870 2.870 61,683 -0.10(-3.37%)
Oct 21, 2009 2.940 2.990 2.910 2.970 46,252 -0.12(-3.88%)
Oct 20, 2009 3.100 3.090 2.920 3.090 45,322 +0.04(+1.31%)
Oct 19, 2009 3.000 3.100 2.990 3.050 44,756 +0.05(+1.67%)
Oct 16, 2009 2.990 3.000 2.950 3.000 81,623 +0.01(+0.33%)
Oct 15, 2009 2.990 3.000 2.950 2.990 53,959 +0.03(+1.01%)
Oct 14, 2009 3.090 3.090 2.960 2.960 63,544 -0.03(-1.00%)
Oct 13, 2009 3.050 3.150 2.960 2.990 119,095 -0.06(-1.97%)
Oct 09, 2009 3.100 3.110 2.970 3.050 54,791 +0.01(+0.33%)
Oct 08, 2009 2.810 3.080 2.810 3.040 180,533 +0.24(+8.57%)
Oct 07, 2009 2.800 2.820 2.750 2.800 119,084 +0.00(+0.00%)
Oct 06, 2009 2.600 2.830 2.590 2.800 207,810 +0.17(+6.46%)
Oct 05, 2009 2.630 2.720 2.630 2.630 65,916 +0.05(+1.94%)
Oct 02, 2009 2.530 2.660 2.530 2.580 17,644 -0.08(-3.01%)
Oct 01, 2009 2.720 2.730 2.650 2.660 26,564 -0.11(-3.97%)
Sep 30, 2009 2.760 2.800 2.700 2.770 29,050 +0.03(+1.09%)
Sep 29, 2009 2.480 2.740 2.480 2.740 240,823 +0.16(+6.20%)
Sep 28, 2009 2.610 2.790 2.500 2.580 61,920 +0.03(+1.18%)
Sep 25, 2009 2.510 2.640 2.500 2.550 18,000 -0.09(-3.41%)
Sep 24, 2009 2.700 2.700 2.600 2.640 39,500 -0.11(-4.00%)
Sep 23, 2009 2.750 2.800 2.650 2.750 10,650 +0.02(+0.73%)
Sep 22, 2009 2.740 2.840 2.700 2.730 21,288 +0.06(+2.25%)
Sep 21, 2009 2.640 2.690 2.620 2.670 10,500 -0.08(-2.91%)
Sep 18, 2009 2.760 2.870 2.700 2.750 10,052 +0.01(+0.36%)
Sep 17, 2009 2.860 2.870 2.710 2.740 28,960 -0.17(-5.84%)
Sep 16, 2009 2.890 2.910 2.860 2.910 28,283 +0.09(+3.19%)
Sep 15, 2009 2.660 2.820 2.650 2.820 61,790 +0.16(+6.02%)
Sep 14, 2009 2.880 2.880 2.650 2.660 28,702 -0.09(-3.27%)
Sep 11, 2009 2.850 2.880 2.720 2.750 47,800 -0.01(-0.36%)
Sep 10, 2009 2.560 2.800 2.560 2.760 48,075 +0.17(+6.56%)
Sep 09, 2009 2.820 2.820 2.570 2.590 27,406 -0.22(-7.83%)
Sep 08, 2009 2.800 2.900 2.750 2.810 99,655 +0.07(+2.55%)
Sep 04, 2009 2.700 2.750 2.580 2.740 32,068 +0.05(+1.86%)
Sep 03, 2009 2.520 2.690 2.440 2.690 94,140 +0.17(+6.75%)
Sep 02, 2009 2.250 2.540 2.250 2.520 80,490 +0.25(+11.01%)
Sep 01, 2009 2.370 2.390 2.260 2.270 21,101 -0.07(-2.99%)
Aug 31, 2009 2.350 2.390 2.300 2.340 31,500 -0.03(-1.27%)
Aug 28, 2009 2.360 2.380 2.360 2.370 15,136 +0.02(+0.85%)
Aug 27, 2009 2.300 2.360 2.300 2.350 34,401 +0.05(+2.17%)
Aug 26, 2009 2.300 2.300 2.240 2.300 29,710 +0.05(+2.22%)
Aug 25, 2009 2.250 2.270 2.240 2.250 7,600 -0.01(-0.44%)
Aug 24, 2009 2.270 2.300 2.260 2.260 22,623 -0.04(-1.74%)
Aug 21, 2009 2.280 2.320 2.270 2.300 21,500 +0.02(+0.88%)
Aug 20, 2009 2.290 2.300 2.270 2.280 12,300 -0.02(-0.87%)
Aug 19, 2009 2.300 2.380 2.300 2.300 80,750 +0.10(+4.55%)
Aug 18, 2009 2.120 2.200 2.050 2.200 15,154 +0.07(+3.29%)
Aug 17, 2009 2.160 2.160 2.100 2.130 15,780 -0.12(-5.33%)
Aug 14, 2009 2.350 2.350 2.180 2.250 14,100 -0.07(-3.02%)
Aug 13, 2009 2.150 2.320 2.150 2.320 44,740 +0.19(+8.92%)
Aug 12, 2009 2.130 2.150 2.130 2.130 9,835 +0.00(+0.00%)
Aug 11, 2009 2.170 2.180 2.110 2.130 34,400 -0.05(-2.29%)
Aug 10, 2009 2.200 2.200 2.170 2.180 1,900 -0.01(-0.46%)
Aug 07, 2009 2.210 2.220 2.190 2.190 3,800 -0.05(-2.23%)
Aug 06, 2009 2.260 2.270 2.220 2.240 20,400 -0.06(-2.61%)
Aug 05, 2009 2.300 2.390 2.230 2.300 23,414 -0.02(-0.86%)
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.