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 28, 2017 2.220 2.280 2.140 2.170 220,873 -0.01(-0.46%)
Feb 27, 2017 2.380 2.400 2.180 2.180 172,393 -0.21(-8.79%)
Feb 24, 2017 2.350 2.410 2.310 2.390 158,453 +0.08(+3.46%)
Feb 23, 2017 2.350 2.420 2.260 2.310 225,814 -0.04(-1.70%)
Feb 22, 2017 2.450 2.480 2.210 2.350 221,375 -0.11(-4.47%)
Feb 21, 2017 2.510 2.520 2.430 2.460 83,127 +0.00(+0.00%)
Feb 17, 2017 2.460 2.460 2.460 0 -0.07(-2.77%)
Feb 16, 2017 2.430 2.570 2.430 2.530 118,657 +0.10(+4.12%)
Feb 15, 2017 2.430 2.380 2.430 54,361 +0.00(+0.00%)
Feb 14, 2017 2.500 2.560 2.400 2.430 94,384 -0.03(-1.22%)
Feb 13, 2017 2.480 2.550 2.430 2.460 64,045 -0.04(-1.60%)
Feb 10, 2017 2.370 2.550 2.370 2.500 85,506 +0.04(+1.63%)
Feb 09, 2017 2.570 2.590 2.450 2.460 77,014 -0.11(-4.28%)
Feb 08, 2017 2.630 2.650 2.520 2.570 116,260 -0.03(-1.15%)
Feb 07, 2017 2.600 2.660 2.540 2.600 170,160 +0.00(+0.00%)
Feb 06, 2017 2.510 2.600 2.460 2.600 143,235 +0.09(+3.59%)
Feb 03, 2017 2.600 2.600 2.400 2.510 99,755 -0.09(-3.46%)
Feb 02, 2017 2.650 2.650 2.480 2.600 160,165 +0.10(+4.00%)
Feb 01, 2017 2.400 2.500 2.370 2.500 91,368 +0.08(+3.31%)
Jan 31, 2017 2.350 2.440 2.280 2.420 350,996 +0.19(+8.52%)
Jan 30, 2017 2.300 2.350 2.230 2.230 86,587 -0.03(-1.33%)
Jan 27, 2017 2.200 2.280 2.180 2.260 71,463 +0.06(+2.73%)
Jan 26, 2017 2.140 2.250 2.140 2.200 107,739 -0.05(-2.22%)
Jan 25, 2017 2.240 2.270 2.210 2.250 97,278 -0.10(-4.26%)
Jan 24, 2017 2.380 2.380 2.250 2.350 101,473 +0.02(+0.86%)
Jan 23, 2017 2.320 2.430 2.280 2.330 81,349 -0.01(-0.43%)
Jan 20, 2017 2.370 2.370 2.260 2.340 70,731 +0.05(+2.18%)
Jan 19, 2017 2.390 2.390 2.230 2.290 121,959 -0.06(-2.55%)
Jan 18, 2017 2.440 2.460 2.330 2.350 99,915 -0.08(-3.29%)
Jan 17, 2017 2.460 2.480 2.400 2.430 62,035 +0.06(+2.53%)
Jan 16, 2017 2.460 2.500 2.340 2.370 46,797 -0.04(-1.66%)
Jan 13, 2017 2.210 2.420 2.210 2.410 135,850 +0.16(+7.11%)
Jan 12, 2017 2.380 2.400 2.190 2.250 86,870 -0.09(-3.85%)
Jan 11, 2017 2.270 2.400 2.200 2.340 153,020 +0.06(+2.63%)
Jan 10, 2017 2.270 2.330 2.230 2.280 31,636 +0.01(+0.44%)
Jan 09, 2017 2.320 2.380 2.220 2.270 144,884 +0.06(+2.71%)
Jan 06, 2017 2.190 2.270 2.130 2.210 81,281 +0.01(+0.45%)
Jan 05, 2017 2.090 2.270 2.070 2.200 190,444 +0.23(+11.68%)
Jan 04, 2017 2.030 2.050 1.970 1.970 82,534 -0.03(-1.50%)
Jan 03, 2017 1.810 2.060 1.810 2.000 77,315 +0.19(+10.50%)
Dec 30, 2016 1.810 1.810 1.810 0 -0.13(-6.70%)
Dec 29, 2016 1.970 2.010 1.910 1.940 127,315 +0.05(+2.65%)
Dec 28, 2016 1.720 1.890 1.660 1.890 128,633 +0.24(+14.55%)
Dec 23, 2016 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 22, 2016 1.710 1.710 1.660 1.670 62,091 +0.02(+1.21%)
Dec 21, 2016 1.630 1.700 1.600 1.650 150,474 +0.01(+0.61%)
Dec 20, 2016 1.500 1.670 1.470 1.640 189,643 +0.04(+2.50%)
Dec 19, 2016 1.800 1.800 1.590 1.600 70,807 -0.13(-7.51%)
Dec 16, 2016 1.650 1.760 1.650 1.730 86,658 +0.08(+4.85%)
Dec 15, 2016 1.760 1.760 1.640 1.650 108,558 -0.18(-9.84%)
Dec 14, 2016 1.850 1.870 1.830 1.830 32,285 -0.03(-1.61%)
Dec 13, 2016 1.940 1.940 1.840 1.860 36,866 +0.01(+0.54%)
Dec 12, 2016 1.810 1.910 1.810 1.850 41,295 +0.05(+2.78%)
Dec 09, 2016 1.950 1.950 1.800 1.800 56,780 -0.13(-6.74%)
Dec 08, 2016 1.920 1.960 1.880 1.930 88,937 +0.08(+4.32%)
Dec 07, 2016 1.830 1.905 1.830 1.850 114,570 +0.00(+0.00%)
Dec 06, 2016 1.880 1.900 1.800 1.850 35,560 -0.02(-1.07%)
Dec 05, 2016 1.940 1.940 1.790 1.870 130,999 +0.03(+1.63%)
Dec 02, 2016 1.700 1.840 1.700 1.840 103,318 +0.12(+6.98%)
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.