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, 2016 1.320 1.360 1.240 1.250 62,700 -0.07(-5.30%)
Mar 30, 2016 1.350 1.400 1.290 1.320 114,843 -0.06(-4.35%)
Mar 29, 2016 1.320 1.380 1.250 1.380 74,610 +0.08(+6.15%)
Mar 28, 2016 1.380 1.460 1.270 1.300 64,225 -0.05(-3.70%)
Mar 24, 2016 1.350 1.350 1.350 0 -0.02(-1.46%)
Mar 23, 2016 1.400 1.400 1.340 1.370 237,870 -0.04(-2.84%)
Mar 22, 2016 1.450 1.520 1.360 1.410 510,870 +0.10(+7.63%)
Mar 21, 2016 1.100 1.310 1.090 1.310 210,441 +0.19(+16.96%)
Mar 18, 2016 1.090 1.120 1.050 1.120 56,649 +0.05(+4.67%)
Mar 17, 2016 0.9800 1.110 0.9800 1.070 274,312 +0.08(+8.08%)
Mar 16, 2016 0.9300 1.010 0.9200 0.9900 76,586 +0.06(+6.45%)
Mar 15, 2016 0.9400 0.9400 0.9000 0.9300 128,064 -0.02(-2.11%)
Mar 14, 2016 1.050 1.050 0.9400 0.9500 102,500 -0.06(-5.94%)
Mar 11, 2016 1.000 1.030 0.9900 1.010 42,024 -0.01(-0.98%)
Mar 10, 2016 1.020 1.030 0.9700 1.020 114,221 +0.02(+2.00%)
Mar 09, 2016 1.030 1.030 0.9400 1.000 100,446 -0.01(-0.99%)
Mar 08, 2016 1.000 1.030 1.000 1.010 208,680 +0.01(+1.00%)
Mar 07, 2016 0.9300 0.9100 1.000 353,933 +0.07(+7.53%)
Mar 04, 2016 1.000 1.030 0.9300 0.9300 187,850 -0.05(-5.10%)
Mar 03, 2016 0.9000 1.000 0.9000 0.9800 101,700 +0.06(+6.52%)
Mar 02, 2016 0.8600 0.9200 0.8600 0.9200 127,902 +0.04(+4.55%)
Mar 01, 2016 0.8900 0.9100 0.8600 0.8800 93,131 +0.00(+0.00%)
Feb 29, 2016 1.000 1.000 0.8800 0.8800 171,002 -0.06(-6.38%)
Feb 26, 2016 0.9500 0.9900 0.9400 0.9400 72,840 -0.06(-6.00%)
Feb 25, 2016 1.010 1.010 0.9700 1.000 50,400 +0.01(+1.01%)
Feb 24, 2016 0.9700 1.030 0.9700 0.9900 98,405 +0.02(+2.06%)
Feb 23, 2016 0.9500 0.9900 0.9100 0.9700 87,701 +0.02(+2.11%)
Feb 22, 2016 0.9800 0.9900 0.8900 0.9500 159,047 -0.10(-9.52%)
Feb 19, 2016 1.010 1.140 1.010 1.050 163,400 -0.02(-1.87%)
Feb 18, 2016 0.9500 1.130 0.9500 1.070 349,551 +0.11(+11.46%)
Feb 17, 2016 0.8700 0.9800 0.8700 0.9600 114,950 +0.07(+7.87%)
Feb 16, 2016 0.8500 0.9000 0.8200 0.8900 142,759 -0.02(-2.20%)
Feb 12, 2016 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Feb 11, 2016 0.7700 0.8400 0.7500 0.8400 185,375 +0.14(+20.00%)
Feb 10, 2016 0.6300 0.7100 0.6300 0.7000 62,000 +0.04(+6.06%)
Feb 09, 2016 0.7300 0.7300 0.6500 0.6600 120,787 -0.02(-2.94%)
Feb 08, 2016 0.6800 0.7300 0.6600 0.6800 67,699 +0.04(+6.25%)
Feb 05, 2016 0.5800 0.6400 0.5700 0.6400 55,279 +0.05(+8.47%)
Feb 04, 2016 0.5600 0.6000 0.5600 0.5900 65,749 +0.04(+7.27%)
Feb 03, 2016 0.5100 0.5600 0.5100 0.5500 42,036 +0.00(+0.00%)
Feb 02, 2016 0.5500 0.5500 0.5500 0.5500 1,600 +0.00(+0.00%)
Feb 01, 2016 0.5300 0.5800 0.5300 0.5500 33,800 +0.03(+5.77%)
Jan 29, 2016 0.5200 0.5300 0.5100 0.5200 38,500 +0.01(+0.97%)
Jan 28, 2016 0.5500 0.5500 0.5000 0.5150 49,500 -0.04(-6.36%)
Jan 27, 2016 0.5300 0.5500 0.5300 0.5500 23,860 -0.01(-1.79%)
Jan 26, 2016 0.4600 0.5600 0.4600 0.5600 145,437 +0.08(+15.46%)
Jan 25, 2016 0.4750 0.4850 0.4450 0.4850 18,300 +0.01(+2.11%)
Jan 22, 2016 0.4700 0.4750 0.4700 0.4750 19,200 -0.02(-4.04%)
Jan 21, 2016 0.4050 0.5300 0.4000 0.4950 134,450 +0.09(+20.73%)
Jan 20, 2016 0.4250 0.4250 0.3950 0.4100 122,600 -0.01(-1.20%)
Jan 19, 2016 0.4700 0.4700 0.3500 0.4150 214,755 -0.04(-7.78%)
Jan 18, 2016 0.4450 0.4650 0.4450 0.4500 19,000 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4700 0.4450 0.4500 124,900 +0.02(+3.45%)
Jan 14, 2016 0.4550 0.4550 0.4350 0.4350 59,200 -0.02(-3.33%)
Jan 13, 2016 0.4400 0.4700 0.4400 0.4500 44,500 +0.00(+0.00%)
Jan 12, 2016 0.4700 0.4700 0.4500 0.4500 59,922 -0.01(-2.17%)
Jan 11, 2016 0.4700 0.4700 0.4600 0.4600 18,000 -0.02(-4.17%)
Jan 08, 2016 0.4800 0.4825 0.4750 0.4800 22,900 -0.01(-1.03%)
Jan 07, 2016 0.4800 0.4900 0.4750 0.4850 99,368 -0.01(-1.02%)
Jan 06, 2016 0.4900 0.4950 0.4800 0.4900 56,850 +0.01(+1.03%)
Jan 05, 2016 0.4900 0.4900 0.4750 0.4850 40,192 -0.01(-1.02%)
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.