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 (%)
May 31, 2013 1.630 1.690 1.560 1.570 609,834 -0.10(-5.99%)
May 30, 2013 1.590 1.720 1.590 1.670 150,171 +0.11(+7.05%)
May 29, 2013 1.560 1.580 1.550 1.560 94,711 +0.03(+1.96%)
May 28, 2013 1.630 1.630 1.530 1.530 92,213 -0.12(-7.27%)
May 27, 2013 1.600 1.650 1.590 1.650 5,609 +0.07(+4.43%)
May 24, 2013 1.560 1.640 1.560 1.580 58,586 +0.02(+1.28%)
May 23, 2013 1.590 1.590 1.540 1.560 124,508 +0.03(+1.96%)
May 22, 2013 1.650 1.670 1.530 1.530 83,578 -0.10(-6.13%)
May 21, 2013 1.660 1.700 1.620 1.630 36,817 +0.01(+0.62%)
May 17, 2013 1.620 1.620 1.620 0 +0.02(+1.25%)
May 16, 2013 1.630 1.630 1.550 1.600 69,632 -0.03(-1.84%)
May 15, 2013 1.740 1.740 1.600 1.630 49,815 -0.07(-4.12%)
May 13, 2013 1.790 1.790 1.700 1.700 34,826 -0.07(-3.95%)
May 10, 2013 1.800 1.850 1.730 1.770 73,449 -0.06(-3.28%)
May 09, 2013 1.810 1.830 1.790 1.830 76,270 +0.01(+0.55%)
May 08, 2013 1.800 1.860 1.790 1.820 48,398 +0.02(+1.11%)
May 07, 2013 1.770 1.800 1.720 1.800 70,440 -0.01(-0.55%)
May 06, 2013 1.920 1.920 1.800 1.810 85,896 -0.14(-7.18%)
May 03, 2013 1.990 2.030 1.940 1.950 79,523 -0.04(-2.01%)
May 02, 2013 2.070 2.070 1.970 1.990 70,006 +0.00(+0.00%)
May 01, 2013 2.020 2.040 1.940 1.990 127,350 -0.06(-2.93%)
Apr 30, 2013 2.110 2.130 2.030 2.050 103,414 -0.07(-3.30%)
Apr 29, 2013 2.140 2.230 2.100 2.120 229,738 +0.04(+1.92%)
Apr 26, 2013 2.240 2.240 2.020 2.080 89,445 -0.09(-4.15%)
Apr 25, 2013 2.200 2.240 2.130 2.170 187,030 +0.06(+2.84%)
Apr 24, 2013 2.030 2.120 2.030 2.110 190,837 +0.13(+6.57%)
Apr 23, 2013 2.100 2.150 1.980 1.980 160,620 -0.20(-9.17%)
Apr 22, 2013 2.210 2.210 2.120 2.180 98,060 +0.05(+2.35%)
Apr 19, 2013 2.200 2.210 2.130 2.130 55,903 -0.01(-0.47%)
Apr 18, 2013 2.190 2.190 2.090 2.140 46,185 -0.02(-0.93%)
Apr 17, 2013 2.230 2.230 2.080 2.160 120,496 -0.03(-1.37%)
Apr 16, 2013 2.220 2.240 2.140 2.190 95,428 +0.07(+3.30%)
Apr 15, 2013 2.070 2.210 2.070 2.120 216,965 -0.18(-7.83%)
Apr 12, 2013 2.600 2.600 2.250 2.300 219,697 -0.31(-11.88%)
Apr 11, 2013 2.600 2.620 2.550 2.610 31,514 +0.01(+0.38%)
Apr 10, 2013 2.710 2.770 2.570 2.600 63,742 -0.12(-4.41%)
Apr 09, 2013 2.580 2.720 2.580 2.720 34,642 +0.16(+6.25%)
Apr 08, 2013 2.640 2.660 2.550 2.560 52,645 -0.07(-2.66%)
Apr 05, 2013 2.750 2.800 2.600 2.630 278,401 -0.07(-2.59%)
Apr 04, 2013 2.780 2.780 2.630 2.700 201,916 -0.03(-1.10%)
Apr 03, 2013 2.810 2.920 2.610 2.730 212,214 -0.17(-5.86%)
Apr 02, 2013 3.180 3.180 2.900 2.900 126,565 -0.27(-8.52%)
Apr 01, 2013 3.340 3.350 3.150 3.170 94,061 -0.18(-5.37%)
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%)
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.