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, 2013 1.550 1.550 1.450 1.450 55,520 -0.16(-9.94%)
Oct 30, 2013 1.680 1.750 1.590 1.610 20,188 -0.04(-2.42%)
Oct 29, 2013 1.700 1.700 1.630 1.650 16,972 -0.05(-2.94%)
Oct 28, 2013 1.750 1.820 1.690 1.700 11,520 -0.04(-2.30%)
Oct 25, 2013 1.770 1.770 1.730 1.740 18,791 -0.04(-2.25%)
Oct 24, 2013 1.670 1.780 1.670 1.780 55,189 +0.16(+9.88%)
Oct 23, 2013 1.740 1.740 1.580 1.620 38,644 -0.13(-7.43%)
Oct 22, 2013 1.600 1.750 1.590 1.750 66,658 +0.18(+11.46%)
Oct 21, 2013 1.440 1.600 1.440 1.570 30,268 +0.13(+9.03%)
Oct 18, 2013 1.420 1.540 1.420 1.440 17,558 +0.02(+1.41%)
Oct 17, 2013 1.310 1.460 1.310 1.420 27,350 +0.16(+12.70%)
Oct 16, 2013 1.280 1.290 1.260 1.260 12,107 -0.01(-0.79%)
Oct 15, 2013 1.280 1.310 1.250 1.270 25,703 +0.01(+0.79%)
Oct 11, 2013 1.260 1.260 1.260 0 -0.01(-0.79%)
Oct 10, 2013 1.270 1.320 1.270 1.270 13,243 -0.03(-2.31%)
Oct 09, 2013 1.320 1.350 1.260 1.300 39,315 -0.05(-3.70%)
Oct 08, 2013 1.430 1.460 1.350 1.350 31,047 -0.03(-2.17%)
Oct 07, 2013 1.320 1.380 1.320 1.380 34,060 +0.06(+4.55%)
Oct 04, 2013 1.350 1.370 1.300 1.320 32,033 -0.03(-2.22%)
Oct 03, 2013 1.390 1.390 1.330 1.350 9,860 -0.05(-3.57%)
Oct 02, 2013 1.390 1.420 1.370 1.400 12,210 +0.04(+2.94%)
Oct 01, 2013 1.370 1.460 1.330 1.360 40,755 -0.15(-9.93%)
Sep 27, 2013 1.580 1.610 1.500 1.510 27,870 +0.00(+0.00%)
Sep 26, 2013 1.620 1.630 1.490 1.510 35,494 -0.10(-6.21%)
Sep 25, 2013 1.600 1.670 1.590 1.610 21,514 +0.03(+1.90%)
Sep 24, 2013 1.560 1.620 1.550 1.580 39,703 -0.04(-2.47%)
Sep 23, 2013 1.790 1.790 1.620 1.620 42,122 -0.11(-6.36%)
Sep 20, 2013 1.890 1.890 1.670 1.730 65,573 -0.20(-10.36%)
Sep 19, 2013 2.060 2.150 1.860 1.930 95,661 -0.09(-4.46%)
Sep 18, 2013 1.510 2.030 1.510 2.020 128,051 +0.43(+27.04%)
Sep 17, 2013 1.560 1.610 1.560 1.590 21,983 +0.03(+1.92%)
Sep 16, 2013 1.620 1.690 1.560 1.560 36,677 -0.06(-3.70%)
Sep 13, 2013 1.550 1.650 1.550 1.620 27,950 +0.03(+1.89%)
Sep 12, 2013 1.700 1.700 1.580 1.590 25,087 -0.17(-9.66%)
Sep 11, 2013 1.690 1.770 1.690 1.760 39,195 +0.03(+1.73%)
Sep 10, 2013 1.800 1.840 1.700 1.730 110,469 -0.17(-8.95%)
Sep 09, 2013 1.930 1.950 1.870 1.900 45,106 -0.07(-3.55%)
Sep 06, 2013 2.070 2.080 1.960 1.970 66,735 -0.09(-4.37%)
Sep 05, 2013 2.120 2.160 2.000 2.060 43,487 -0.14(-6.36%)
Sep 04, 2013 2.220 2.280 2.160 2.200 73,096 -0.07(-3.08%)
Sep 03, 2013 2.350 2.510 2.230 2.270 75,050 +0.00(+0.00%)
Aug 30, 2013 2.270 2.270 2.270 0 -0.04(-1.73%)
Aug 29, 2013 2.240 2.500 2.200 2.310 98,915 +0.08(+3.59%)
Aug 28, 2013 2.180 2.320 2.150 2.230 148,266 +0.05(+2.29%)
Aug 27, 2013 2.200 2.550 2.150 2.180 269,921 +0.08(+3.81%)
Aug 26, 2013 1.890 2.100 1.840 2.100 92,495 +0.31(+17.32%)
Aug 23, 2013 1.640 1.800 1.640 1.790 67,855 +0.16(+9.82%)
Aug 22, 2013 1.570 1.690 1.570 1.630 23,854 +0.00(+0.00%)
Aug 21, 2013 1.650 1.650 1.560 1.630 45,619 +0.00(+0.00%)
Aug 20, 2013 1.650 1.670 1.590 1.630 112,482 +0.09(+5.84%)
Aug 19, 2013 1.590 1.590 1.540 1.540 56,255 -0.01(-0.65%)
Aug 16, 2013 1.600 1.640 1.540 1.550 61,534 -0.01(-0.64%)
Aug 15, 2013 1.410 1.600 1.390 1.560 117,978 +0.02(+1.30%)
Aug 14, 2013 1.530 1.550 1.500 1.540 45,111 +0.03(+1.99%)
Aug 13, 2013 1.590 1.590 1.480 1.510 56,125 +0.00(+0.00%)
Aug 12, 2013 1.380 1.560 1.350 1.510 77,715 +0.23(+17.97%)
Aug 09, 2013 1.230 1.280 1.230 1.280 28,302 +0.06(+4.92%)
Aug 08, 2013 1.160 1.220 1.160 1.220 19,988 +0.11(+9.91%)
Aug 07, 2013 1.080 1.140 1.070 1.110 17,360 +0.03(+2.78%)
Aug 06, 2013 1.100 1.220 1.060 1.080 83,866 -0.14(-11.48%)
Aug 02, 2013 1.220 1.220 1.220 0 -0.01(-0.81%)
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.