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 (%)
Apr 28, 2017 1.900 1.960 1.890 1.900 69,780 +0.03(+1.60%)
Apr 27, 2017 1.900 1.900 1.860 1.870 23,802 -0.04(-2.09%)
Apr 26, 2017 1.910 1.935 1.860 1.910 56,355 -0.02(-1.04%)
Apr 25, 2017 1.920 1.950 1.890 1.930 44,700 -0.03(-1.53%)
Apr 24, 2017 2.020 2.020 1.960 1.960 47,446 -0.09(-4.39%)
Apr 21, 2017 2.060 2.110 2.020 2.050 155,600 +0.03(+1.49%)
Apr 20, 2017 1.920 2.030 1.920 2.020 50,024 +0.07(+3.59%)
Apr 19, 2017 2.030 2.030 1.930 1.950 117,025 -0.13(-6.25%)
Apr 18, 2017 2.030 2.080 2.020 2.080 92,778 +0.06(+2.97%)
Apr 17, 2017 2.050 2.050 2.020 2.020 53,720 -0.02(-0.98%)
Apr 13, 2017 2.090 2.090 2.020 2.040 48,560 -0.01(-0.49%)
Apr 12, 2017 2.070 2.070 2.010 2.050 55,634 -0.02(-0.97%)
Apr 11, 2017 2.070 2.090 2.020 2.070 119,715 +0.05(+2.48%)
Apr 10, 2017 2.020 2.080 2.010 2.020 28,187 -0.03(-1.46%)
Apr 07, 2017 2.110 2.120 2.040 2.050 48,411 -0.05(-2.38%)
Apr 06, 2017 2.100 2.150 2.080 2.100 30,700 +0.01(+0.48%)
Apr 05, 2017 2.020 2.110 2.020 2.090 62,826 -0.01(-0.48%)
Apr 04, 2017 2.050 2.120 2.030 2.100 34,641 +0.05(+2.44%)
Apr 03, 2017 2.020 2.080 2.020 2.050 83,850 +0.02(+0.99%)
Mar 31, 2017 2.090 2.090 2.000 2.030 104,951 -0.08(-3.79%)
Mar 30, 2017 2.220 2.220 2.060 2.110 124,040 -0.10(-4.52%)
Mar 29, 2017 2.120 2.260 2.120 2.210 124,001 -0.01(-0.45%)
Mar 28, 2017 2.260 2.320 2.100 2.220 130,939 -0.03(-1.33%)
Mar 27, 2017 2.270 2.280 2.170 2.250 62,855 +0.03(+1.35%)
Mar 24, 2017 2.110 2.260 2.110 2.220 138,098 +0.11(+5.21%)
Mar 23, 2017 2.150 2.210 2.110 2.110 35,748 -0.04(-1.86%)
Mar 22, 2017 2.240 2.240 2.120 2.150 82,963 -0.08(-3.59%)
Mar 21, 2017 2.110 2.250 2.110 2.230 108,550 +0.15(+7.21%)
Mar 20, 2017 2.030 2.100 2.030 2.080 26,943 +0.01(+0.48%)
Mar 17, 2017 2.130 2.130 2.040 2.070 59,287 -0.04(-1.90%)
Mar 16, 2017 2.160 2.170 2.070 2.110 95,224 +0.01(+0.48%)
Mar 15, 2017 1.980 2.130 1.940 2.100 62,049 +0.14(+7.14%)
Mar 14, 2017 2.040 2.070 1.960 1.960 44,700 -0.08(-3.92%)
Mar 13, 2017 1.910 2.090 1.910 2.040 127,432 +0.15(+7.94%)
Mar 10, 2017 1.870 1.930 1.850 1.890 56,390 +0.06(+3.28%)
Mar 09, 2017 1.810 1.890 1.800 1.830 82,792 +0.03(+1.67%)
Mar 08, 2017 1.900 1.900 1.770 1.800 313,304 -0.12(-6.25%)
Mar 07, 2017 1.950 1.950 1.880 1.920 40,867 -0.01(-0.52%)
Mar 06, 2017 2.060 2.070 1.850 1.930 185,412 -0.13(-6.31%)
Mar 03, 2017 2.030 2.100 1.990 2.060 110,140 +0.04(+1.98%)
Mar 02, 2017 2.100 2.200 2.010 2.020 162,640 -0.18(-8.18%)
Mar 01, 2017 2.140 2.220 2.100 2.200 89,829 +0.03(+1.38%)
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%)
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.