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 (%)
Oct 31, 2011 7.980 8.490 7.630 7.630 75,397 -0.35(-4.39%)
Oct 28, 2011 7.950 8.100 7.930 7.980 108,807 -0.07(-0.87%)
Oct 27, 2011 7.930 8.150 7.870 8.050 85,247 +0.28(+3.60%)
Oct 26, 2011 7.850 7.900 7.660 7.770 49,316 -0.09(-1.15%)
Oct 25, 2011 7.500 7.890 7.400 7.860 86,213 +0.36(+4.80%)
Oct 24, 2011 7.160 7.540 7.150 7.500 101,968 +0.40(+5.63%)
Oct 21, 2011 7.400 7.400 7.090 7.100 77,136 -0.06(-0.84%)
Oct 20, 2011 7.110 7.290 6.850 7.160 164,292 -0.10(-1.38%)
Oct 19, 2011 7.440 7.550 7.160 7.260 79,870 -0.19(-2.55%)
Oct 18, 2011 7.140 7.610 7.010 7.450 112,702 +0.18(+2.48%)
Oct 17, 2011 7.590 7.590 7.190 7.270 112,655 -0.19(-2.55%)
Oct 14, 2011 7.640 7.640 7.400 7.460 25,700 -0.09(-1.19%)
Oct 13, 2011 7.500 7.550 7.230 7.550 44,825 +0.08(+1.07%)
Oct 12, 2011 7.500 7.750 7.410 7.470 103,334 +0.05(+0.67%)
Oct 11, 2011 7.450 7.540 7.210 7.420 83,366 +0.32(+4.51%)
Oct 07, 2011 7.340 7.360 7.030 7.100 205,196 -0.19(-2.61%)
Oct 06, 2011 6.800 7.370 6.780 7.290 94,126 +0.57(+8.48%)
Oct 05, 2011 6.590 6.800 6.280 6.720 99,714 +0.23(+3.54%)
Oct 04, 2011 6.500 6.660 6.100 6.490 170,767 -0.23(-3.42%)
Oct 03, 2011 7.210 7.380 6.720 6.720 130,382 -0.42(-5.88%)
Sep 30, 2011 6.790 7.150 6.720 7.140 142,603 +0.41(+6.09%)
Sep 29, 2011 7.000 7.120 6.620 6.730 197,817 -0.21(-3.03%)
Sep 28, 2011 7.750 7.750 6.930 6.940 165,986 -0.69(-9.04%)
Sep 27, 2011 7.780 7.930 7.610 7.630 97,278 +0.17(+2.28%)
Sep 26, 2011 7.210 7.530 6.980 7.460 218,491 -0.08(-1.06%)
Sep 23, 2011 7.510 7.820 7.300 7.540 174,880 -0.53(-6.57%)
Sep 22, 2011 7.980 8.150 7.740 8.070 209,026 -0.55(-6.38%)
Sep 21, 2011 8.750 9.050 8.580 8.620 155,789 -0.22(-2.49%)
Sep 20, 2011 8.470 9.050 8.450 8.840 159,714 +0.40(+4.74%)
Sep 19, 2011 8.790 8.960 8.340 8.440 72,892 -0.37(-4.20%)
Sep 16, 2011 8.490 8.810 8.490 8.810 187,374 +0.36(+4.26%)
Sep 15, 2011 8.420 8.460 7.970 8.450 145,794 -0.11(-1.29%)
Sep 14, 2011 8.790 8.820 8.420 8.560 39,395 -0.23(-2.62%)
Sep 13, 2011 8.600 8.810 8.360 8.790 41,373 +0.32(+3.78%)
Sep 12, 2011 8.370 8.850 8.110 8.470 111,414 -0.60(-6.62%)
Sep 09, 2011 9.050 9.200 8.830 9.070 189,803 -0.10(-1.09%)
Sep 08, 2011 8.500 9.180 8.450 9.170 258,020 +0.67(+7.88%)
Sep 07, 2011 7.760 8.500 7.720 8.500 126,633 +0.48(+5.99%)
Sep 06, 2011 8.270 8.380 7.920 8.020 76,174 -0.12(-1.47%)
Sep 02, 2011 8.050 8.410 8.050 8.140 181,100 +0.20(+2.52%)
Sep 01, 2011 8.060 8.090 7.910 7.940 31,429 -0.06(-0.75%)
Aug 31, 2011 8.090 8.300 7.870 8.000 93,313 -0.17(-2.08%)
Aug 30, 2011 7.750 8.290 7.740 8.170 78,792 +0.44(+5.69%)
Aug 29, 2011 7.650 7.730 7.550 7.730 35,019 +0.11(+1.44%)
Aug 26, 2011 7.530 7.650 7.250 7.620 70,649 +0.22(+2.97%)
Aug 25, 2011 7.370 7.540 7.240 7.400 166,624 -0.06(-0.80%)
Aug 24, 2011 7.630 7.640 7.190 7.460 101,127 -0.33(-4.24%)
Aug 23, 2011 7.800 7.950 7.560 7.790 136,657 -0.08(-1.02%)
Aug 22, 2011 7.550 7.880 7.430 7.870 161,863 +0.55(+7.51%)
Aug 19, 2011 7.110 7.560 7.110 7.320 130,045 +0.07(+0.97%)
Aug 18, 2011 7.380 7.380 7.100 7.250 41,496 -0.11(-1.49%)
Aug 17, 2011 7.400 7.550 7.270 7.360 40,900 -0.02(-0.27%)
Aug 16, 2011 7.620 7.630 7.280 7.380 30,967 -0.17(-2.25%)
Aug 15, 2011 7.400 7.650 7.380 7.550 25,795 +0.15(+2.03%)
Aug 12, 2011 7.490 7.490 7.080 7.400 83,150 +0.07(+0.95%)
Aug 11, 2011 6.870 7.360 6.860 7.330 111,945 +0.25(+3.53%)
Aug 10, 2011 6.690 7.260 6.540 7.080 151,936 +0.52(+7.93%)
Aug 09, 2011 6.360 6.740 6.330 6.560 205,744 +0.12(+1.86%)
Aug 08, 2011 6.780 6.890 6.360 6.440 178,415 -0.28(-4.17%)
Aug 05, 2011 6.760 6.930 6.560 6.720 136,682 -0.26(-3.72%)
Aug 04, 2011 7.670 7.860 6.900 6.980 176,290 -0.68(-8.88%)
Aug 03, 2011 7.240 7.660 7.220 7.660 123,042 +0.46(+6.39%)
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.