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 28, 2013 3.350 3.350 3.350 0 -0.15(-4.29%)
Mar 27, 2013 3.540 3.600 3.500 3.500 82,389 -0.05(-1.41%)
Mar 26, 2013 3.610 3.610 3.510 3.550 76,832 -0.09(-2.47%)
Mar 25, 2013 3.690 3.700 3.550 3.640 55,100 -0.06(-1.62%)
Mar 22, 2013 3.760 3.780 3.690 3.700 28,204 -0.08(-2.12%)
Mar 21, 2013 3.760 3.830 3.730 3.780 63,147 +0.05(+1.34%)
Mar 20, 2013 3.720 3.750 3.650 3.730 35,238 +0.03(+0.81%)
Mar 19, 2013 3.750 3.760 3.660 3.700 109,051 -0.03(-0.80%)
Mar 18, 2013 3.800 3.950 3.720 3.730 102,273 -0.04(-1.06%)
Mar 15, 2013 3.900 3.910 3.770 3.770 167,617 -0.08(-2.08%)
Mar 14, 2013 3.920 3.920 3.800 3.850 37,455 -0.02(-0.52%)
Mar 13, 2013 4.100 4.120 3.840 3.870 27,705 -0.28(-6.75%)
Mar 12, 2013 4.170 4.170 3.910 4.150 38,752 +0.31(+8.07%)
Mar 11, 2013 3.770 3.880 3.770 3.840 31,725 +0.07(+1.86%)
Mar 08, 2013 3.550 3.840 3.500 3.770 73,499 +0.15(+4.14%)
Mar 07, 2013 3.790 3.850 3.570 3.620 45,440 -0.12(-3.21%)
Mar 06, 2013 3.500 3.800 3.270 3.740 187,484 +0.28(+8.09%)
Mar 05, 2013 3.640 3.700 3.460 3.460 69,369 -0.15(-4.16%)
Mar 04, 2013 3.680 3.690 3.590 3.610 99,693 -0.05(-1.37%)
Mar 01, 2013 3.600 3.730 3.600 3.660 74,765 -0.04(-1.08%)
Feb 28, 2013 3.770 3.840 3.650 3.700 71,180 -0.11(-2.89%)
Feb 27, 2013 4.000 4.010 3.780 3.810 71,149 -0.15(-3.79%)
Feb 26, 2013 3.930 4.000 3.840 3.960 30,588 +0.00(+0.00%)
Feb 22, 2013 3.870 4.000 3.840 3.960 129,494 +0.14(+3.66%)
Feb 21, 2013 3.790 3.880 3.790 3.820 74,809 +0.03(+0.79%)
Feb 20, 2013 3.960 4.000 3.790 3.790 161,860 -0.21(-5.25%)
Feb 19, 2013 3.990 4.150 3.970 4.000 68,665 -0.05(-1.23%)
Feb 15, 2013 4.050 4.050 4.050 0 -0.06(-1.46%)
Feb 14, 2013 4.220 4.250 4.110 4.110 50,555 -0.07(-1.67%)
Feb 13, 2013 4.280 4.330 4.150 4.180 60,800 -0.10(-2.34%)
Feb 12, 2013 4.250 4.360 4.240 4.280 60,402 +0.01(+0.23%)
Feb 11, 2013 4.440 4.450 4.240 4.270 51,481 -0.18(-4.04%)
Feb 08, 2013 4.490 4.500 4.430 4.450 54,746 -0.01(-0.22%)
Feb 07, 2013 4.430 4.510 4.390 4.460 39,178 -0.03(-0.67%)
Feb 06, 2013 4.550 4.550 4.430 4.490 67,580 -0.03(-0.66%)
Feb 04, 2013 4.550 4.610 4.490 4.520 62,330 -0.09(-1.95%)
Feb 01, 2013 4.300 4.710 4.300 4.610 263,466 +0.36(+8.47%)
Jan 31, 2013 4.220 4.250 4.200 4.250 56,306 -0.03(-0.70%)
Jan 30, 2013 4.150 4.280 4.150 4.280 160,440 +0.19(+4.65%)
Jan 29, 2013 3.960 4.100 3.960 4.090 34,668 +0.11(+2.76%)
Jan 28, 2013 4.080 4.080 3.920 3.980 76,589 -0.10(-2.45%)
Jan 25, 2013 4.020 4.120 3.980 4.080 68,022 +0.06(+1.49%)
Jan 24, 2013 4.160 4.220 4.010 4.020 67,934 -0.18(-4.29%)
Jan 23, 2013 4.430 4.450 4.200 4.200 97,054 -0.23(-5.19%)
Jan 22, 2013 4.250 4.510 4.170 4.430 143,064 +0.13(+3.02%)
Jan 21, 2013 4.180 4.300 4.180 4.300 43,330 +0.14(+3.37%)
Jan 18, 2013 4.110 4.180 4.050 4.160 65,561 +0.12(+2.97%)
Jan 17, 2013 3.870 4.090 3.860 4.040 109,632 +0.18(+4.66%)
Jan 16, 2013 3.850 3.890 3.810 3.860 11,053 +0.04(+1.05%)
Jan 15, 2013 3.940 3.940 3.800 3.820 34,340 -0.08(-2.05%)
Jan 14, 2013 3.910 3.950 3.840 3.900 32,410 +0.10(+2.63%)
Jan 11, 2013 3.750 3.820 3.660 3.800 46,988 +0.01(+0.26%)
Jan 10, 2013 3.780 3.820 3.750 3.790 42,030 +0.04(+1.07%)
Jan 09, 2013 3.840 3.840 3.710 3.750 23,700 +0.03(+0.81%)
Jan 08, 2013 3.880 3.880 3.660 3.720 38,248 -0.09(-2.36%)
Jan 07, 2013 3.760 3.910 3.760 3.810 38,987 +0.04(+1.06%)
Jan 04, 2013 3.650 3.810 3.500 3.770 61,229 +0.06(+1.62%)
Jan 03, 2013 3.770 3.850 3.680 3.710 78,961 -0.07(-1.85%)
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.