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 (%)
Feb 29, 2012 8.240 8.370 7.590 7.810 226,680 -0.30(-3.70%)
Feb 28, 2012 8.140 8.390 8.110 8.110 132,877 +0.00(+0.00%)
Feb 27, 2012 8.100 8.200 7.930 8.110 52,200 +0.06(+0.75%)
Feb 24, 2012 8.180 8.230 8.010 8.050 40,243 -0.14(-1.71%)
Feb 23, 2012 7.860 8.210 7.860 8.190 77,506 +0.31(+3.93%)
Feb 22, 2012 7.990 8.000 7.770 7.880 84,409 -0.03(-0.38%)
Feb 21, 2012 7.750 7.940 7.750 7.910 98,264 +0.28(+3.67%)
Feb 17, 2012 7.630 7.630 7.630 0 -0.04(-0.52%)
Feb 16, 2012 7.660 7.730 7.500 7.670 56,838 +0.14(+1.86%)
Feb 15, 2012 7.260 7.630 7.260 7.530 135,825 +0.29(+4.01%)
Feb 14, 2012 7.100 7.250 7.100 7.240 50,688 +0.18(+2.55%)
Feb 13, 2012 7.200 7.240 7.050 7.060 29,640 -0.13(-1.81%)
Feb 10, 2012 7.310 7.310 6.980 7.190 79,138 -0.14(-1.91%)
Feb 09, 2012 7.460 7.500 7.270 7.330 27,584 -0.06(-0.81%)
Feb 08, 2012 7.300 7.580 7.300 7.390 51,833 -0.03(-0.40%)
Feb 07, 2012 7.450 7.570 7.250 7.420 47,856 +0.04(+0.54%)
Feb 06, 2012 7.500 7.560 7.280 7.380 62,398 -0.21(-2.77%)
Feb 03, 2012 7.790 7.790 7.500 7.590 53,733 -0.21(-2.69%)
Feb 02, 2012 7.800 7.850 7.710 7.800 54,660 +0.01(+0.13%)
Feb 01, 2012 7.860 7.860 7.670 7.790 49,168 +0.09(+1.17%)
Jan 31, 2012 7.850 7.850 7.620 7.700 70,830 -0.03(-0.39%)
Jan 30, 2012 7.680 7.810 7.580 7.730 71,148 +0.00(+0.00%)
Jan 27, 2012 7.530 7.810 7.530 7.730 89,165 +0.24(+3.20%)
Jan 26, 2012 7.560 7.690 7.280 7.490 65,504 +0.09(+1.22%)
Jan 25, 2012 7.000 7.480 6.840 7.400 99,853 +0.41(+5.87%)
Jan 24, 2012 6.970 7.050 6.790 6.990 39,389 +0.07(+1.01%)
Jan 23, 2012 6.850 7.140 6.830 6.920 68,826 +0.15(+2.22%)
Jan 20, 2012 6.380 6.770 6.340 6.770 56,157 +0.35(+5.45%)
Jan 19, 2012 6.450 6.530 6.340 6.420 33,303 -0.06(-0.93%)
Jan 18, 2012 6.500 6.590 6.450 6.480 49,489 -0.11(-1.67%)
Jan 17, 2012 6.840 6.840 6.520 6.590 48,466 -0.14(-2.08%)
Jan 16, 2012 6.700 6.740 6.690 6.730 9,404 +0.05(+0.75%)
Jan 13, 2012 6.770 6.820 6.680 6.680 45,308 -0.14(-2.05%)
Jan 12, 2012 6.870 6.930 6.750 6.820 36,706 +0.05(+0.74%)
Jan 11, 2012 6.780 6.810 6.700 6.770 61,275 -0.07(-1.02%)
Jan 10, 2012 6.950 6.950 6.750 6.840 129,867 +0.08(+1.18%)
Jan 09, 2012 6.790 6.940 6.690 6.760 44,755 -0.01(-0.15%)
Jan 06, 2012 6.920 7.010 6.770 6.770 37,155 -0.15(-2.17%)
Jan 05, 2012 6.740 7.080 6.740 6.920 60,083 -0.06(-0.86%)
Jan 04, 2012 7.000 7.110 6.920 6.980 77,701 +0.05(+0.72%)
Dec 30, 2011 7.000 6.990 6.590 6.930 71,689 +0.34(+5.16%)
Dec 29, 2011 6.250 6.610 6.250 6.590 46,317 +0.23(+3.62%)
Dec 28, 2011 6.710 6.720 6.260 6.360 122,222 -0.49(-7.15%)
Dec 23, 2011 6.770 6.850 6.850 6.850 72,873 -0.35(-4.86%)
Dec 21, 2011 7.300 7.430 7.130 7.200 92,182 -0.10(-1.37%)
Dec 20, 2011 7.110 7.380 7.110 7.300 117,820 +0.32(+4.58%)
Dec 19, 2011 7.600 7.660 6.960 6.980 100,170 -0.71(-9.23%)
Dec 16, 2011 7.170 8.260 7.140 7.690 660,262 +0.74(+10.65%)
Dec 15, 2011 6.840 7.050 6.760 6.950 93,032 +0.05(+0.72%)
Dec 14, 2011 6.980 7.050 6.670 6.900 157,368 -0.23(-3.23%)
Dec 13, 2011 7.660 7.810 7.060 7.130 153,893 -0.59(-7.64%)
Dec 12, 2011 7.370 7.930 7.180 7.720 375,711 +0.42(+5.75%)
Dec 09, 2011 7.200 7.400 7.100 7.300 87,636 +0.17(+2.38%)
Dec 08, 2011 6.850 7.140 6.810 7.130 153,256 +0.12(+1.71%)
Dec 07, 2011 7.080 7.100 6.930 7.010 79,081 -0.07(-0.99%)
Dec 06, 2011 6.800 7.110 6.600 7.080 67,779 +0.23(+3.36%)
Dec 05, 2011 6.960 7.170 6.810 6.850 42,865 -0.11(-1.58%)
Dec 02, 2011 7.100 7.170 6.850 6.960 43,064 +0.05(+0.72%)
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.