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 27, 2009 1.740 1.750 1.630 1.750 8,200 +0.03(+1.74%)
Feb 26, 2009 1.650 1.720 1.590 1.720 18,228 +0.12(+7.50%)
Feb 25, 2009 1.700 1.880 1.600 1.600 26,000 -0.22(-12.09%)
Feb 24, 2009 1.950 1.950 1.710 1.820 41,150 -0.13(-6.67%)
Feb 23, 2009 2.140 2.140 1.890 1.950 80,808 -0.04(-2.01%)
Feb 20, 2009 1.650 2.100 1.650 1.990 143,077 +0.34(+20.61%)
Feb 19, 2009 1.700 1.710 1.600 1.650 26,800 -0.05(-2.94%)
Feb 18, 2009 1.700 1.750 1.650 1.700 45,682 +0.05(+3.03%)
Feb 17, 2009 1.700 1.740 1.600 1.650 77,400 +0.00(+0.00%)
Feb 13, 2009 1.730 1.730 1.650 1.650 34,000 -0.09(-5.17%)
Feb 12, 2009 1.650 1.740 1.650 1.740 54,060 +0.12(+7.41%)
Feb 11, 2009 1.500 1.650 1.500 1.620 78,630 +0.09(+5.88%)
Feb 10, 2009 1.500 1.550 1.450 1.530 102,900 +0.07(+4.79%)
Feb 09, 2009 1.450 1.460 1.400 1.460 18,400 -0.04(-2.67%)
Feb 06, 2009 1.430 1.500 1.390 1.500 46,200 +0.10(+7.14%)
Feb 05, 2009 1.420 1.440 1.330 1.400 53,050 -0.01(-0.71%)
Feb 04, 2009 1.410 1.450 1.350 1.410 47,986 +0.03(+2.17%)
Feb 03, 2009 1.410 1.450 1.380 1.380 34,136 -0.07(-4.83%)
Feb 02, 2009 1.410 1.500 1.410 1.450 26,550 -0.05(-3.33%)
Jan 30, 2009 1.450 1.500 1.420 1.500 15,300 +0.12(+8.70%)
Jan 29, 2009 1.260 1.410 1.180 1.380 38,752 +0.08(+6.15%)
Jan 28, 2009 1.440 1.440 1.240 1.300 31,600 -0.08(-5.80%)
Jan 27, 2009 1.490 1.490 1.370 1.380 20,266 -0.07(-4.83%)
Jan 26, 2009 1.370 1.500 1.370 1.450 25,300 +0.06(+4.32%)
Jan 23, 2009 1.350 1.440 1.350 1.390 23,000 +0.12(+9.45%)
Jan 22, 2009 1.370 1.370 1.270 1.270 39,700 -0.03(-2.31%)
Jan 21, 2009 1.320 1.380 1.250 1.300 41,600 -0.09(-6.47%)
Jan 20, 2009 1.490 1.500 1.370 1.390 56,500 -0.10(-6.71%)
Jan 19, 2009 1.500 1.500 1.400 1.490 23,100 +0.08(+5.67%)
Jan 16, 2009 1.250 1.410 1.250 1.410 117,700 +0.25(+21.55%)
Jan 15, 2009 1.300 1.300 1.160 1.160 29,250 -0.14(-10.77%)
Jan 14, 2009 1.360 1.360 1.270 1.300 25,650 -0.06(-4.41%)
Jan 13, 2009 1.430 1.460 1.360 1.360 32,800 -0.08(-5.56%)
Jan 12, 2009 1.620 1.620 1.440 1.440 37,150 -0.18(-11.11%)
Jan 09, 2009 1.590 1.720 1.570 1.620 19,740 +0.04(+2.53%)
Jan 08, 2009 1.360 1.580 1.360 1.580 16,477 +0.10(+6.76%)
Jan 07, 2009 1.660 1.670 1.480 1.480 28,730 -0.20(-11.90%)
Jan 06, 2009 1.670 1.720 1.640 1.680 21,500 -0.06(-3.45%)
Jan 05, 2009 1.800 1.800 1.610 1.740 6,000 -0.06(-3.33%)
Jan 02, 2009 1.800 1.890 1.660 1.800 55,906 +0.16(+9.76%)
Dec 31, 2008 1.510 1.780 1.490 1.640 91,131 +0.13(+8.61%)
Dec 30, 2008 1.250 1.550 1.250 1.510 25,500 +0.32(+26.89%)
Dec 29, 2008 1.050 1.280 1.050 1.190 45,200 +0.19(+19.00%)
Dec 24, 2008 0.9000 1.000 0.8000 1.000 10,900 +0.10(+11.11%)
Dec 23, 2008 0.8000 0.9500 0.8000 0.9000 57,500 +0.10(+12.50%)
Dec 22, 2008 0.8000 0.8100 0.8000 0.8000 42,400 +0.00(+0.00%)
Dec 19, 2008 0.8900 0.9000 0.8000 0.8000 43,100 -0.06(-6.98%)
Dec 18, 2008 0.9700 0.9700 0.8600 0.8600 47,200 -0.09(-9.47%)
Dec 17, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Dec 16, 2008 0.9800 1.000 0.9500 0.9500 97,500 -0.04(-4.04%)
Dec 15, 2008 0.9800 1.110 0.9700 0.9900 69,239 +0.06(+6.45%)
Dec 12, 2008 0.8500 0.9600 0.8500 0.9300 38,338 +0.13(+16.25%)
Dec 11, 2008 0.7000 0.9000 0.7000 0.8000 118,248 +0.10(+14.29%)
Dec 10, 2008 0.5800 0.7000 0.5600 0.7000 189,650 +0.18(+34.62%)
Dec 09, 2008 0.5600 0.5800 0.5200 0.5200 34,340 -0.04(-7.14%)
Dec 08, 2008 0.6400 0.6700 0.5500 0.5600 40,800 -0.04(-6.67%)
Dec 05, 2008 0.5700 0.6000 0.5500 0.6000 39,000 -0.10(-14.29%)
Dec 04, 2008 0.7000 0.7000 0.5600 0.7000 32,200 +0.00(+0.00%)
Dec 03, 2008 0.7300 0.7300 0.7000 0.7000 10,600 -0.06(-7.89%)
Dec 02, 2008 0.7300 0.7700 0.6900 0.7600 12,900 -0.04(-5.00%)
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.