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 30, 2014 1.190 1.200 1.120 1.200 35,526 +0.01(+0.84%)
May 29, 2014 1.215 1.230 1.160 1.190 17,485 -0.01(-0.83%)
May 28, 2014 1.270 1.300 1.200 1.200 27,671 -0.07(-5.51%)
May 27, 2014 1.370 1.370 1.270 1.270 18,442 -0.15(-10.56%)
May 26, 2014 1.370 1.440 1.370 1.420 10,174 +0.04(+2.90%)
May 23, 2014 1.420 1.420 1.350 1.380 48,866 -0.06(-4.17%)
May 22, 2014 1.480 1.480 1.410 1.440 16,968 -0.06(-4.00%)
May 21, 2014 1.370 1.500 1.370 1.500 32,304 +0.10(+7.14%)
May 20, 2014 1.370 1.420 1.370 1.400 3,770 -0.03(-2.10%)
May 16, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
May 15, 2014 1.450 1.460 1.380 1.390 21,330 -0.03(-2.11%)
May 14, 2014 1.420 1.420 1.400 1.420 7,860 +0.04(+2.90%)
May 13, 2014 1.450 1.450 1.380 1.380 19,867 -0.07(-4.83%)
May 12, 2014 1.410 1.460 1.410 1.450 25,400 +0.04(+2.84%)
May 09, 2014 1.390 1.450 1.390 1.410 20,219 -0.03(-2.08%)
May 08, 2014 1.450 1.470 1.430 1.440 14,250 -0.01(-0.69%)
May 07, 2014 1.490 1.490 1.450 1.450 23,715 -0.07(-4.61%)
May 06, 2014 1.470 1.550 1.450 1.520 17,846 +0.02(+1.33%)
May 05, 2014 1.560 1.560 1.450 1.500 19,620 +0.02(+1.35%)
May 02, 2014 1.430 1.530 1.420 1.480 53,795 +0.04(+2.78%)
May 01, 2014 1.440 1.440 1.440 1.440 1,700 +0.00(+0.00%)
Apr 30, 2014 1.410 1.440 1.410 1.440 2,003 +0.03(+2.13%)
Apr 29, 2014 1.440 1.440 1.360 1.410 9,150 +0.06(+4.44%)
Apr 28, 2014 1.450 1.450 1.350 1.350 17,950 -0.08(-5.59%)
Apr 25, 2014 1.410 1.450 1.380 1.430 28,870 +0.02(+1.42%)
Apr 24, 2014 1.500 1.545 1.390 1.410 47,614 -0.07(-4.73%)
Apr 23, 2014 1.450 1.540 1.430 1.480 17,695 +0.04(+2.78%)
Apr 22, 2014 1.380 1.440 1.370 1.440 11,565 +0.10(+7.46%)
Apr 21, 2014 1.400 1.410 1.330 1.340 20,956 -0.07(-4.96%)
Apr 17, 2014 1.410 1.410 1.410 0 -0.10(-6.62%)
Apr 16, 2014 1.510 1.520 1.490 1.510 13,065 -0.01(-0.66%)
Apr 15, 2014 1.510 1.550 1.430 1.520 70,594 -0.08(-5.00%)
Apr 14, 2014 1.550 1.620 1.540 1.600 24,450 +0.06(+3.90%)
Apr 11, 2014 1.560 1.570 1.530 1.540 38,158 -0.06(-3.75%)
Apr 10, 2014 1.710 1.770 1.550 1.600 91,941 -0.11(-6.43%)
Apr 09, 2014 1.630 1.720 1.630 1.710 37,691 +0.01(+0.59%)
Apr 08, 2014 1.650 1.700 1.630 1.700 31,170 +0.05(+3.03%)
Apr 07, 2014 1.650 1.710 1.650 1.650 19,935 -0.06(-3.51%)
Apr 04, 2014 1.710 1.740 1.690 1.710 17,205 +0.02(+1.18%)
Apr 03, 2014 1.650 1.710 1.640 1.690 23,379 -0.06(-3.43%)
Apr 02, 2014 1.650 1.750 1.510 1.750 192,283 +0.08(+4.79%)
Apr 01, 2014 1.570 1.690 1.570 1.670 53,541 +0.01(+0.60%)
Mar 31, 2014 1.710 1.750 1.660 1.660 20,531 -0.11(-6.21%)
Mar 28, 2014 1.730 1.840 1.730 1.770 35,462 +0.01(+0.57%)
Mar 27, 2014 1.790 1.790 1.710 1.760 21,127 +0.04(+2.33%)
Mar 26, 2014 1.880 1.940 1.700 1.720 77,036 -0.23(-11.79%)
Mar 25, 2014 2.050 2.060 1.930 1.950 35,424 -0.08(-3.94%)
Mar 24, 2014 2.230 2.300 1.910 2.030 128,211 -0.13(-6.02%)
Mar 21, 2014 2.330 2.330 2.040 2.160 157,663 -0.16(-6.90%)
Mar 20, 2014 2.270 2.490 2.190 2.320 89,650 -0.01(-0.43%)
Mar 19, 2014 2.380 2.410 2.300 2.330 82,799 -0.13(-5.28%)
Mar 18, 2014 2.200 2.470 2.140 2.460 61,925 +0.13(+5.58%)
Mar 17, 2014 2.260 2.500 2.230 2.330 151,811 +0.11(+4.95%)
Mar 14, 2014 2.160 2.270 2.120 2.220 87,715 +0.09(+4.23%)
Mar 13, 2014 2.100 2.140 1.990 2.130 114,129 +0.06(+2.90%)
Mar 12, 2014 2.090 2.100 2.050 2.070 42,510 +0.03(+1.47%)
Mar 11, 2014 2.060 2.140 2.010 2.040 146,415 -0.03(-1.45%)
Mar 10, 2014 2.080 2.160 2.030 2.070 38,262 -0.09(-4.17%)
Mar 07, 2014 2.140 2.180 2.140 2.160 51,965 -0.01(-0.46%)
Mar 06, 2014 2.180 2.250 2.140 2.170 43,969 +0.02(+0.93%)
Mar 05, 2014 2.100 2.170 2.090 2.150 38,352 +0.04(+1.90%)
Mar 04, 2014 2.060 2.180 2.050 2.110 44,724 +0.00(+0.00%)
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.