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 (%)
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%)
Nov 01, 2010 6.330 6.520 6.080 6.250 289,094 -0.09(-1.42%)
Oct 29, 2010 6.050 6.340 6.010 6.340 267,552 +0.34(+5.67%)
Oct 28, 2010 6.000 6.050 5.880 6.000 86,209 +0.04(+0.67%)
Oct 27, 2010 6.000 6.000 5.850 5.960 144,725 +0.08(+1.36%)
Oct 25, 2010 5.970 5.970 5.840 5.880 180,737 +0.29(+5.19%)
Oct 22, 2010 5.500 5.610 5.310 5.590 183,514 +0.01(+0.18%)
Oct 21, 2010 5.800 5.840 5.500 5.580 132,067 -0.22(-3.79%)
Oct 20, 2010 5.590 5.900 5.590 5.800 73,712 +0.21(+3.76%)
Oct 19, 2010 5.500 5.890 5.490 5.590 318,256 -0.33(-5.57%)
Oct 18, 2010 6.110 6.130 5.850 5.920 144,796 -0.19(-3.11%)
Oct 15, 2010 6.300 6.360 6.110 6.110 119,124 -0.18(-2.86%)
Oct 14, 2010 6.600 6.610 6.180 6.290 194,166 -0.32(-4.84%)
Oct 13, 2010 6.550 6.720 6.390 6.610 315,568 +0.04(+0.61%)
Oct 12, 2010 6.570 6.620 6.370 6.570 296,963 +0.55(+9.14%)
Oct 08, 2010 5.900 6.150 5.900 6.020 530,765 +0.07(+1.18%)
Oct 07, 2010 6.220 6.350 5.850 5.950 302,257 -0.21(-3.41%)
Oct 06, 2010 5.140 6.200 5.110 6.160 987,238 +1.27(+25.97%)
Oct 05, 2010 4.720 4.960 4.720 4.890 191,906 +0.25(+5.39%)
Oct 04, 2010 4.560 4.680 4.560 4.640 167,642 -0.04(-0.85%)
Oct 01, 2010 4.840 4.840 4.640 4.680 91,460 -0.09(-1.89%)
Sep 30, 2010 4.830 4.900 4.600 4.770 194,109 -0.03(-0.63%)
Sep 29, 2010 4.870 4.970 4.760 4.800 55,598 -0.02(-0.41%)
Sep 28, 2010 4.750 4.890 4.660 4.820 91,061 +0.01(+0.21%)
Sep 27, 2010 4.960 4.960 4.810 4.810 65,189 -0.15(-3.02%)
Sep 24, 2010 4.950 5.080 4.950 4.960 184,750 +0.06(+1.22%)
Sep 23, 2010 4.850 4.960 4.840 4.900 58,351 +0.05(+1.03%)
Sep 22, 2010 4.740 4.860 4.710 4.850 155,522 +0.19(+4.08%)
Sep 21, 2010 4.800 4.800 4.490 4.660 119,612 -0.13(-2.71%)
Sep 20, 2010 4.900 4.950 4.700 4.790 203,757 -0.16(-3.23%)
Sep 17, 2010 4.960 4.980 4.750 4.950 63,199 +0.15(+3.13%)
Sep 15, 2010 4.740 4.840 4.650 4.800 112,449 +0.13(+2.78%)
Sep 14, 2010 4.470 4.730 4.400 4.670 166,348 +0.28(+6.38%)
Sep 13, 2010 4.320 4.470 4.320 4.390 79,098 +0.09(+2.09%)
Sep 10, 2010 4.290 4.350 4.280 4.300 29,258 +0.02(+0.47%)
Sep 09, 2010 4.410 4.430 4.250 4.280 47,615 -0.19(-4.25%)
Sep 08, 2010 4.600 4.640 4.400 4.470 86,192 -0.11(-2.40%)
Sep 07, 2010 4.640 4.650 4.420 4.580 104,081 +0.00(+0.00%)
Sep 03, 2010 4.290 4.600 4.290 4.580 221,882 +0.28(+6.51%)
Sep 02, 2010 4.280 4.340 4.220 4.300 168,794 -0.04(-0.92%)
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.