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 28, 2007 5.870 6.100 5.870 6.100 51,399 -0.10(-1.61%)
Feb 27, 2007 6.510 6.510 5.900 6.200 82,753 -0.49(-7.32%)
Feb 26, 2007 6.640 6.700 6.600 6.690 255,499 +0.06(+0.90%)
Feb 23, 2007 6.450 6.630 6.350 6.630 39,675 +0.28(+4.41%)
Feb 22, 2007 6.350 6.400 6.200 6.350 37,100 +0.01(+0.16%)
Feb 21, 2007 6.350 6.350 6.200 6.340 50,669 -0.11(-1.71%)
Feb 20, 2007 6.480 6.490 6.310 6.450 32,383 -0.02(-0.31%)
Feb 16, 2007 6.490 6.500 6.270 6.470 39,534 -0.02(-0.31%)
Feb 15, 2007 6.490 6.620 6.450 6.490 60,360 +0.04(+0.62%)
Feb 14, 2007 6.550 6.600 6.200 6.450 75,060 +0.05(+0.78%)
Feb 13, 2007 6.750 7.100 6.400 6.400 157,231 +0.20(+3.23%)
Feb 12, 2007 5.950 6.200 5.950 6.200 54,945 +0.25(+4.20%)
Feb 09, 2007 5.900 6.000 5.850 5.950 55,713 +0.05(+0.85%)
Feb 08, 2007 5.500 5.900 5.500 5.900 87,984 +0.45(+8.26%)
Feb 07, 2007 5.360 5.450 5.360 5.450 11,070 +0.00(+0.00%)
Feb 06, 2007 5.540 5.550 5.350 5.450 29,443 -0.03(-0.55%)
Feb 05, 2007 5.500 5.530 5.410 5.480 26,480 -0.02(-0.36%)
Feb 02, 2007 5.400 5.520 5.400 5.500 9,550 +0.10(+1.85%)
Feb 01, 2007 5.400 5.550 5.400 5.400 38,373 +0.00(+0.00%)
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%)
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.