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 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%)
Dec 01, 2016 1.740 1.740 1.610 1.720 128,547 -0.02(-1.15%)
Nov 30, 2016 1.840 1.840 1.720 1.740 120,716 -0.08(-4.40%)
Nov 29, 2016 1.810 1.850 1.750 1.820 70,008 -0.04(-2.15%)
Nov 28, 2016 1.780 1.860 1.770 1.860 65,057 +0.10(+5.68%)
Nov 25, 2016 1.770 1.810 1.730 1.760 43,952 -0.02(-1.12%)
Nov 24, 2016 1.800 1.800 1.750 1.780 89,528 -0.05(-2.73%)
Nov 23, 2016 1.820 1.870 1.720 1.830 249,561 -0.10(-5.18%)
Nov 22, 2016 2.080 2.080 1.920 1.930 102,405 -0.09(-4.46%)
Nov 21, 2016 2.020 2.120 1.960 2.020 93,116 -0.02(-1.22%)
Nov 18, 2016 2.010 2.080 1.950 2.045 120,411 +0.02(+1.24%)
Nov 17, 2016 2.220 2.220 2.000 2.020 135,436 -0.19(-8.60%)
Nov 16, 2016 2.240 2.250 2.150 2.210 101,311 +0.00(+0.00%)
Nov 15, 2016 2.090 2.220 2.050 2.210 119,411 +0.15(+7.28%)
Nov 14, 2016 2.010 2.120 1.730 2.060 321,983 -0.03(-1.44%)
Nov 11, 2016 2.300 2.410 2.050 2.090 250,783 -0.10(-4.57%)
Nov 10, 2016 2.490 2.490 2.100 2.190 230,956 -0.24(-9.88%)
Nov 09, 2016 2.500 2.530 2.390 2.430 215,206 +0.08(+3.40%)
Nov 08, 2016 2.370 2.510 2.260 2.350 216,215 +0.00(+0.00%)
Nov 07, 2016 2.500 2.500 2.250 2.350 291,415 -0.12(-4.86%)
Nov 04, 2016 2.570 2.610 2.440 2.470 180,715 -0.12(-4.63%)
Nov 03, 2016 2.550 2.650 2.490 2.590 187,411 +0.10(+4.02%)
Nov 02, 2016 2.550 2.630 2.480 2.490 224,878 +0.09(+3.75%)
Nov 01, 2016 2.420 2.480 2.400 2.400 203,369 +0.07(+3.00%)
Oct 31, 2016 2.450 2.450 2.320 2.330 301,914 -0.12(-4.90%)
Oct 28, 2016 2.420 2.480 2.370 2.450 225,519 +0.10(+4.26%)
Oct 27, 2016 2.400 2.480 2.350 2.350 212,088 -0.05(-2.08%)
Oct 26, 2016 2.320 2.400 2.250 2.400 223,783 +0.10(+4.35%)
Oct 25, 2016 2.350 2.390 2.260 2.300 175,490 +0.02(+0.88%)
Oct 24, 2016 2.410 2.490 2.250 2.280 161,429 -0.13(-5.39%)
Oct 21, 2016 2.440 2.450 2.390 2.410 108,884 -0.01(-0.41%)
Oct 20, 2016 2.530 2.530 2.380 2.420 195,767 -0.04(-1.63%)
Oct 19, 2016 2.400 2.500 2.310 2.460 263,496 +0.17(+7.42%)
Oct 18, 2016 2.100 2.310 2.070 2.290 139,743 +0.25(+12.25%)
Oct 17, 2016 2.070 2.080 2.000 2.040 77,401 -0.01(-0.49%)
Oct 14, 2016 2.090 2.130 2.050 2.050 17,700 -0.07(-3.30%)
Oct 13, 2016 2.090 2.120 2.020 2.120 91,060 +0.02(+0.95%)
Oct 12, 2016 2.010 2.100 2.010 2.100 45,350 +0.10(+5.00%)
Oct 11, 2016 2.110 2.120 1.980 2.000 108,794 -0.10(-4.76%)
Oct 07, 2016 2.100 2.100 2.100 0 +0.14(+7.14%)
Oct 06, 2016 2.000 2.030 1.910 1.960 147,298 -0.12(-5.77%)
Oct 05, 2016 2.190 2.190 1.980 2.080 159,803 -0.07(-3.26%)
Oct 04, 2016 2.240 2.240 2.030 2.150 329,026 -0.13(-5.70%)
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.