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 (%)
Nov 30, 2007 4.900 4.910 4.700 4.730 6,866 -0.15(-3.07%)
Nov 29, 2007 4.900 4.920 4.750 4.880 20,700 +0.06(+1.24%)
Nov 28, 2007 4.850 4.900 4.790 4.820 22,738 +0.02(+0.42%)
Nov 27, 2007 4.810 4.950 4.720 4.800 31,473 -0.18(-3.61%)
Nov 26, 2007 5.400 5.450 4.960 4.980 84,463 -0.44(-8.12%)
Nov 23, 2007 5.330 5.420 5.300 5.420 39,115 +0.15(+2.85%)
Nov 21, 2007 5.400 5.400 5.230 5.270 32,404 -0.04(-0.75%)
Nov 20, 2007 5.400 5.500 5.310 5.310 33,000 -0.12(-2.21%)
Nov 19, 2007 5.550 5.620 5.380 5.430 51,965 -0.12(-2.16%)
Nov 16, 2007 5.600 5.600 5.480 5.550 65,420 +0.00(+0.00%)
Nov 15, 2007 5.700 5.800 5.470 5.550 34,868 +0.00(+0.00%)
Nov 14, 2007 5.550 5.820 5.500 5.550 65,590 +0.14(+2.59%)
Nov 13, 2007 5.420 5.600 5.400 5.410 162,239 +0.01(+0.19%)
Nov 12, 2007 5.330 5.480 5.260 5.400 84,550 +0.09(+1.69%)
Nov 09, 2007 5.360 5.360 5.260 5.310 10,690 -0.16(-2.93%)
Nov 08, 2007 5.590 5.720 5.340 5.470 24,350 -0.26(-4.54%)
Nov 07, 2007 5.890 5.950 5.730 5.730 30,499 +0.00(+0.00%)
Nov 06, 2007 5.580 5.900 5.580 5.730 67,542 +0.29(+5.33%)
Nov 05, 2007 5.500 5.550 5.410 5.440 35,350 -0.06(-1.09%)
Nov 02, 2007 5.480 5.580 5.370 5.500 64,669 +0.17(+3.19%)
Nov 01, 2007 5.490 5.490 5.330 5.330 24,610 -0.06(-1.11%)
Oct 31, 2007 5.300 5.400 5.300 5.390 81,394 +0.02(+0.37%)
Oct 30, 2007 5.500 5.500 5.370 5.370 25,245 -0.23(-4.11%)
Oct 29, 2007 5.700 5.700 5.540 5.600 37,950 -0.01(-0.18%)
Oct 26, 2007 5.750 5.800 5.550 5.610 23,217 +0.10(+1.81%)
Oct 25, 2007 5.750 5.750 5.500 5.510 37,758 -0.14(-2.48%)
Oct 24, 2007 5.780 5.840 5.650 5.650 16,100 -0.19(-3.25%)
Oct 23, 2007 5.650 5.900 5.650 5.840 52,440 +0.25(+4.47%)
Oct 19, 2007 5.700 5.700 5.500 5.590 58,740 -0.11(-1.93%)
Oct 18, 2007 5.750 5.750 5.630 5.700 5,300 +0.00(+0.00%)
Oct 17, 2007 5.830 6.060 5.700 5.700 84,282 -0.20(-3.39%)
Oct 16, 2007 5.770 6.160 5.770 5.900 99,686 +0.17(+2.97%)
Oct 15, 2007 5.740 5.840 5.710 5.730 38,911 +0.08(+1.42%)
Oct 12, 2007 5.600 5.700 5.460 5.650 20,200 +0.08(+1.44%)
Oct 11, 2007 5.400 5.570 5.400 5.570 49,171 +0.20(+3.72%)
Oct 10, 2007 5.190 5.410 5.190 5.370 79,460 +0.18(+3.47%)
Oct 09, 2007 5.140 5.250 5.140 5.190 75,078 -0.03(-0.57%)
Oct 08, 2007 5.200 5.250 5.200 5.220 101,220 +0.00(+0.00%)
Oct 05, 2007 5.200 5.250 5.200 5.220 101,220 +0.02(+0.38%)
Oct 04, 2007 5.000 5.250 4.950 5.200 614,746 +0.10(+1.96%)
Oct 03, 2007 5.250 5.400 4.920 5.100 88,645 -0.13(-2.49%)
Oct 02, 2007 5.050 5.230 5.050 5.230 28,520 +0.24(+4.81%)
Oct 01, 2007 4.970 5.040 4.970 4.990 13,450 -0.03(-0.60%)
Sep 28, 2007 5.150 5.150 5.000 5.020 13,240 -0.04(-0.79%)
Sep 27, 2007 5.050 5.060 5.000 5.060 27,250 +0.06(+1.20%)
Sep 26, 2007 4.960 5.010 4.880 5.000 146,000 +0.05(+1.01%)
Sep 25, 2007 4.800 4.950 4.650 4.950 25,010 +0.15(+3.13%)
Sep 24, 2007 4.650 4.930 4.650 4.800 48,925 +0.20(+4.35%)
Sep 21, 2007 4.830 4.830 4.450 4.600 74,029 -0.05(-1.08%)
Sep 20, 2007 4.340 4.650 4.340 4.650 52,165 +0.50(+12.05%)
Sep 19, 2007 4.150 4.400 4.150 4.150 176,930 +0.10(+2.47%)
Sep 18, 2007 4.000 4.100 3.820 4.050 90,760 +0.12(+3.05%)
Sep 17, 2007 4.090 4.140 3.930 3.930 33,900 -0.16(-3.91%)
Sep 14, 2007 4.150 4.250 3.850 4.090 35,385 -0.01(-0.24%)
Sep 13, 2007 4.200 4.260 4.000 4.100 66,445 -0.10(-2.38%)
Sep 12, 2007 4.200 4.300 4.070 4.200 73,700 +0.10(+2.44%)
Sep 11, 2007 4.000 4.200 3.950 4.100 62,298 +0.10(+2.50%)
Sep 10, 2007 3.950 4.000 3.950 4.000 34,765 +0.15(+3.90%)
Sep 07, 2007 4.010 4.140 3.770 3.850 91,058 -0.15(-3.75%)
Sep 06, 2007 3.900 4.150 3.850 4.000 198,429 +0.22(+5.82%)
Sep 05, 2007 4.050 4.050 3.700 3.780 136,075 +0.03(+0.80%)
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.