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 (%)
Mar 31, 2010 3.500 3.500 3.470 3.500 95,130 +0.00(+0.00%)
Mar 30, 2010 3.430 3.510 3.430 3.500 47,152 -0.01(-0.28%)
Mar 29, 2010 3.470 3.520 3.470 3.510 62,968 +0.07(+2.03%)
Mar 26, 2010 3.480 3.490 3.440 3.440 80,350 -0.05(-1.43%)
Mar 25, 2010 3.480 3.490 3.450 3.490 52,154 +0.05(+1.45%)
Mar 24, 2010 3.450 3.490 3.430 3.440 94,785 -0.04(-1.15%)
Mar 23, 2010 3.430 3.510 3.430 3.480 212,489 +0.05(+1.46%)
Mar 22, 2010 3.450 3.490 3.370 3.430 53,546 -0.02(-0.58%)
Mar 19, 2010 3.550 3.550 3.360 3.450 55,240 -0.08(-2.27%)
Mar 18, 2010 3.490 3.550 3.450 3.530 382,820 +0.05(+1.44%)
Mar 17, 2010 3.480 3.500 3.420 3.480 25,407 +0.04(+1.16%)
Mar 16, 2010 3.450 3.500 3.440 3.440 85,652 -0.01(-0.29%)
Mar 15, 2010 3.400 3.450 3.400 3.450 81,989 +0.01(+0.29%)
Mar 12, 2010 3.420 3.440 3.390 3.440 58,547 +0.02(+0.58%)
Mar 11, 2010 3.410 3.460 3.410 3.420 116,392 +0.01(+0.29%)
Mar 10, 2010 3.470 3.470 3.400 3.410 142,761 -0.04(-1.16%)
Mar 09, 2010 3.470 3.470 3.420 3.450 112,303 -0.02(-0.58%)
Mar 08, 2010 3.470 3.470 3.450 3.470 169,062 +0.00(+0.00%)
Mar 05, 2010 3.440 3.500 3.440 3.470 159,321 +0.02(+0.58%)
Mar 04, 2010 3.450 3.450 3.370 3.450 126,779 +0.05(+1.47%)
Mar 03, 2010 3.490 3.490 3.400 3.400 63,259 -0.08(-2.30%)
Mar 02, 2010 3.450 3.490 3.430 3.480 247,469 +0.06(+1.75%)
Mar 01, 2010 3.400 3.490 3.390 3.420 347,410 +0.09(+2.70%)
Feb 26, 2010 3.290 3.400 3.250 3.330 78,832 +0.04(+1.22%)
Feb 25, 2010 3.250 3.300 3.220 3.290 113,629 +0.03(+0.92%)
Feb 24, 2010 3.300 3.340 3.260 3.260 25,484 +0.03(+0.93%)
Feb 23, 2010 3.180 3.250 3.160 3.230 65,170 +0.00(+0.00%)
Feb 22, 2010 3.310 3.310 3.190 3.230 93,207 -0.10(-3.00%)
Feb 19, 2010 3.340 3.360 3.310 3.330 35,085 +0.00(+0.00%)
Feb 18, 2010 3.330 3.350 3.300 3.330 71,539 -0.02(-0.60%)
Feb 17, 2010 3.440 3.450 3.340 3.350 46,020 -0.06(-1.76%)
Feb 16, 2010 3.450 3.470 3.380 3.410 105,623 +0.06(+1.79%)
Feb 12, 2010 3.350 3.350 3.350 0 +0.05(+1.52%)
Feb 11, 2010 3.280 3.370 3.250 3.300 161,824 +0.04(+1.23%)
Feb 10, 2010 3.350 3.350 3.250 3.260 132,610 -0.09(-2.69%)
Feb 09, 2010 3.320 3.400 3.290 3.350 149,271 +0.05(+1.52%)
Feb 08, 2010 3.300 3.410 3.220 3.300 116,174 +0.07(+2.17%)
Feb 05, 2010 3.190 3.260 3.100 3.230 653,008 +0.05(+1.57%)
Feb 04, 2010 3.270 3.300 3.160 3.180 173,889 -0.12(-3.64%)
Feb 03, 2010 3.280 3.340 3.250 3.300 74,655 +0.02(+0.61%)
Feb 02, 2010 3.340 3.490 3.250 3.280 173,176 -0.06(-1.80%)
Feb 01, 2010 3.190 3.350 3.190 3.340 136,736 +0.16(+5.03%)
Jan 29, 2010 3.200 3.230 3.150 3.180 279,149 -0.02(-0.63%)
Jan 28, 2010 3.200 3.200 3.150 3.200 154,335 +0.02(+0.63%)
Jan 27, 2010 3.200 3.250 3.140 3.180 387,963 -0.03(-0.93%)
Jan 26, 2010 3.270 3.270 3.210 3.210 286,421 -0.06(-1.83%)
Jan 25, 2010 3.270 3.340 3.250 3.270 82,330 +0.00(+0.00%)
Jan 22, 2010 3.340 3.480 3.250 3.270 380,849 -0.13(-3.82%)
Jan 21, 2010 3.550 3.570 3.400 3.400 349,236 -0.15(-4.23%)
Jan 20, 2010 3.650 3.650 3.500 3.550 1,058,353 -0.35(-8.97%)
Jan 19, 2010 3.810 3.900 3.810 3.900 67,651 +0.05(+1.30%)
Jan 18, 2010 3.860 3.900 3.850 3.850 45,235 +0.03(+0.79%)
Jan 15, 2010 3.900 3.900 3.820 3.820 77,824 -0.08(-2.05%)
Jan 14, 2010 3.900 3.900 3.860 3.900 106,927 +0.01(+0.26%)
Jan 13, 2010 3.930 3.930 3.830 3.890 271,954 +0.04(+1.04%)
Jan 12, 2010 3.940 3.940 3.740 3.850 378,498 -0.02(-0.52%)
Jan 11, 2010 3.950 3.950 3.830 3.870 81,122 -0.01(-0.26%)
Jan 08, 2010 3.960 3.960 3.850 3.880 71,643 -0.08(-2.02%)
Jan 07, 2010 3.920 3.970 3.860 3.960 64,900 +0.06(+1.54%)
Jan 06, 2010 3.790 3.950 3.760 3.900 94,540 +0.14(+3.72%)
Jan 05, 2010 3.820 3.880 3.730 3.760 29,063 -0.09(-2.34%)
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.