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 (%)
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%)
Aug 01, 2013 1.280 1.280 1.230 1.230 23,191 -0.06(-4.65%)
Jul 31, 2013 1.330 1.340 1.250 1.290 32,926 -0.01(-0.77%)
Jul 30, 2013 1.500 1.500 1.300 1.300 28,200 -0.03(-2.26%)
Jul 29, 2013 1.290 1.370 1.290 1.330 22,760 +0.02(+1.53%)
Jul 26, 2013 1.300 1.370 1.290 1.310 20,414 -0.04(-2.96%)
Jul 25, 2013 1.350 1.380 1.350 1.350 26,620 +0.01(+0.75%)
Jul 24, 2013 1.460 1.460 1.300 1.340 80,721 -0.11(-7.59%)
Jul 23, 2013 1.240 1.460 1.220 1.450 82,117 +0.23(+18.85%)
Jul 22, 2013 1.250 1.250 1.180 1.220 47,147 +0.08(+7.02%)
Jul 19, 2013 1.160 1.160 1.120 1.140 72,948 -0.01(-0.87%)
Jul 18, 2013 1.200 1.200 1.150 1.150 70,761 -0.09(-7.26%)
Jul 17, 2013 1.360 1.360 1.240 1.240 40,978 -0.12(-8.82%)
Jul 16, 2013 1.300 1.360 1.300 1.360 33,972 +0.08(+6.25%)
Jul 15, 2013 1.310 1.310 1.250 1.280 22,828 +0.03(+2.40%)
Jul 12, 2013 1.300 1.390 1.250 1.250 19,559 -0.08(-6.02%)
Jul 11, 2013 1.330 1.370 1.300 1.330 35,883 +0.10(+8.13%)
Jul 10, 2013 1.210 1.240 1.190 1.230 36,400 +0.04(+3.36%)
Jul 09, 2013 1.180 1.200 1.170 1.190 26,100 +0.04(+3.48%)
Jul 08, 2013 1.230 1.230 1.120 1.150 63,330 -0.04(-3.36%)
Jul 05, 2013 1.310 1.310 1.120 1.190 54,442 -0.16(-11.85%)
Jul 04, 2013 1.360 1.370 1.320 1.350 20,205 +0.04(+3.05%)
Jul 03, 2013 1.340 1.340 1.280 1.310 50,850 +0.05(+3.97%)
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.