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 (%)
Dec 31, 2009 3.930 3.930 3.930 0 -0.06(-1.50%)
Dec 30, 2009 4.050 4.050 3.980 3.990 36,746 -0.07(-1.72%)
Dec 29, 2009 4.450 4.450 3.790 4.060 81,696 +0.15(+3.84%)
Dec 24, 2009 3.720 4.000 3.720 3.910 47,784 +0.22(+5.96%)
Dec 23, 2009 3.540 3.690 3.460 3.690 43,317 +0.19(+5.43%)
Dec 22, 2009 3.540 3.550 3.450 3.500 21,080 +0.01(+0.29%)
Dec 21, 2009 3.660 3.660 3.460 3.490 27,651 -0.17(-4.64%)
Dec 18, 2009 3.690 3.730 3.640 3.660 14,241 +0.00(+0.00%)
Dec 17, 2009 3.750 3.840 3.530 3.660 26,549 -0.15(-3.94%)
Dec 16, 2009 3.860 4.060 3.710 3.810 92,917 -0.04(-1.04%)
Dec 15, 2009 3.430 3.850 3.420 3.850 91,880 +0.40(+11.59%)
Dec 14, 2009 3.540 3.580 3.410 3.450 24,450 +0.00(+0.00%)
Dec 11, 2009 3.550 3.550 3.400 3.450 57,332 -0.06(-1.71%)
Dec 10, 2009 3.620 3.620 3.410 3.510 25,838 -0.04(-1.13%)
Dec 09, 2009 3.410 3.550 3.380 3.550 56,509 +0.16(+4.72%)
Dec 08, 2009 3.390 3.440 3.200 3.390 79,336 +0.04(+1.19%)
Dec 07, 2009 3.340 3.500 3.270 3.350 175,579 -0.24(-6.69%)
Dec 04, 2009 3.750 3.860 3.440 3.590 143,499 -0.26(-6.75%)
Dec 03, 2009 4.000 4.170 3.770 3.850 193,162 -0.15(-3.75%)
Dec 02, 2009 3.360 4.000 3.360 4.000 492,850 +0.60(+17.65%)
Dec 01, 2009 2.940 3.450 2.870 3.400 587,678 +0.55(+19.30%)
Nov 30, 2009 2.800 2.880 2.800 2.850 126,375 +0.05(+1.79%)
Nov 27, 2009 2.740 2.890 2.680 2.800 109,080 +0.00(+0.00%)
Nov 26, 2009 2.850 2.850 2.760 2.800 13,900 -0.10(-3.45%)
Nov 25, 2009 2.910 2.910 2.880 2.900 39,774 +0.00(+0.00%)
Nov 24, 2009 2.740 2.990 2.740 2.900 121,270 +0.13(+4.69%)
Nov 23, 2009 2.900 2.950 2.770 2.770 56,200 +0.00(+0.00%)
Nov 20, 2009 2.780 2.810 2.750 2.770 20,900 -0.03(-1.07%)
Nov 19, 2009 3.000 3.000 2.780 2.800 94,889 -0.10(-3.45%)
Nov 18, 2009 2.900 2.990 2.870 2.900 206,755 +0.09(+3.20%)
Nov 17, 2009 2.870 2.880 2.770 2.810 58,855 -0.06(-2.09%)
Nov 16, 2009 2.880 3.000 2.870 2.870 63,625 -0.03(-1.03%)
Nov 13, 2009 2.910 2.930 2.850 2.900 35,150 +0.00(+0.00%)
Nov 12, 2009 2.990 2.990 2.830 2.900 54,536 -0.07(-2.36%)
Nov 11, 2009 3.010 3.070 2.930 2.970 60,100 +0.03(+1.02%)
Nov 10, 2009 2.820 3.000 2.740 2.940 100,073 -0.04(-1.34%)
Nov 09, 2009 2.900 3.000 2.900 2.980 254,029 +0.10(+3.47%)
Nov 06, 2009 2.920 2.920 2.870 2.880 18,801 +0.01(+0.35%)
Nov 05, 2009 2.860 2.880 2.820 2.870 53,008 +0.01(+0.35%)
Nov 04, 2009 2.940 3.000 2.800 2.860 132,278 +0.00(+0.00%)
Nov 03, 2009 2.660 2.900 2.660 2.860 162,264 +0.16(+5.93%)
Nov 02, 2009 2.700 2.720 2.660 2.700 264,310 +0.04(+1.50%)
Oct 30, 2009 2.700 2.700 2.570 2.660 29,533 -0.03(-1.12%)
Oct 29, 2009 2.580 2.690 2.540 2.690 83,727 +0.16(+6.32%)
Oct 28, 2009 2.740 2.740 2.530 2.530 50,628 -0.16(-5.95%)
Oct 27, 2009 2.670 2.700 2.670 2.690 16,180 -0.05(-1.82%)
Oct 26, 2009 2.820 2.850 2.680 2.740 110,253 -0.08(-2.84%)
Oct 23, 2009 2.870 2.920 2.820 2.820 267,188 -0.05(-1.74%)
Oct 22, 2009 2.920 3.000 2.870 2.870 61,683 -0.10(-3.37%)
Oct 21, 2009 2.940 2.990 2.910 2.970 46,252 -0.12(-3.88%)
Oct 20, 2009 3.100 3.090 2.920 3.090 45,322 +0.04(+1.31%)
Oct 19, 2009 3.000 3.100 2.990 3.050 44,756 +0.05(+1.67%)
Oct 16, 2009 2.990 3.000 2.950 3.000 81,623 +0.01(+0.33%)
Oct 15, 2009 2.990 3.000 2.950 2.990 53,959 +0.03(+1.01%)
Oct 14, 2009 3.090 3.090 2.960 2.960 63,544 -0.03(-1.00%)
Oct 13, 2009 3.050 3.150 2.960 2.990 119,095 -0.06(-1.97%)
Oct 09, 2009 3.100 3.110 2.970 3.050 54,791 +0.01(+0.33%)
Oct 08, 2009 2.810 3.080 2.810 3.040 180,533 +0.24(+8.57%)
Oct 07, 2009 2.800 2.820 2.750 2.800 119,084 +0.00(+0.00%)
Oct 06, 2009 2.600 2.830 2.590 2.800 207,810 +0.17(+6.46%)
Oct 05, 2009 2.630 2.720 2.630 2.630 65,916 +0.05(+1.94%)
Oct 02, 2009 2.530 2.660 2.530 2.580 17,644 -0.08(-3.01%)
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.