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 (%)
May 24, 2011 7.500 7.660 7.340 7.650 162,635 +0.29(+3.94%)
May 20, 2011 7.350 7.410 7.120 7.360 82,917 +0.15(+2.08%)
May 19, 2011 7.310 7.460 7.160 7.210 74,068 -0.19(-2.57%)
May 18, 2011 7.200 7.530 7.200 7.400 132,592 +0.24(+3.35%)
May 17, 2011 7.250 7.270 7.010 7.160 151,708 -0.03(-0.42%)
May 16, 2011 7.500 7.700 7.150 7.190 179,660 -0.42(-5.52%)
May 13, 2011 7.970 8.150 7.550 7.610 108,892 -0.23(-2.93%)
May 12, 2011 7.630 7.920 7.290 7.840 203,795 +0.20(+2.62%)
May 11, 2011 8.090 8.090 7.560 7.640 133,420 -0.45(-5.56%)
May 10, 2011 8.300 8.350 8.060 8.090 69,968 -0.21(-2.53%)
May 09, 2011 8.470 8.470 8.130 8.300 254,098 +0.17(+2.09%)
May 06, 2011 8.060 8.340 7.890 8.130 238,558 +0.29(+3.70%)
May 05, 2011 8.220 8.350 7.750 7.840 442,738 -0.70(-8.20%)
May 04, 2011 8.230 8.650 8.180 8.540 228,807 +0.31(+3.77%)
May 03, 2011 8.480 8.510 7.970 8.230 192,513 -0.27(-3.18%)
May 02, 2011 8.890 8.520 8.360 8.500 199,978 -0.59(-6.49%)
Apr 29, 2011 9.530 9.530 9.050 9.090 220,985 -0.34(-3.61%)
Apr 28, 2011 9.600 9.750 9.280 9.430 240,971 -0.06(-0.63%)
Apr 27, 2011 9.050 9.500 8.760 9.490 318,299 +0.56(+6.27%)
Apr 26, 2011 9.400 9.400 8.730 8.930 313,929 -0.57(-6.00%)
Apr 25, 2011 9.700 9.710 9.470 9.500 277,688 -0.17(-1.76%)
Apr 21, 2011 9.510 9.700 9.450 9.670 230,656 +0.21(+2.22%)
Apr 20, 2011 9.340 9.750 9.290 9.460 297,931 +0.31(+3.39%)
Apr 19, 2011 9.020 9.250 8.900 9.150 148,349 -0.01(-0.11%)
Apr 18, 2011 9.390 9.390 8.780 9.160 203,300 -0.06(-0.65%)
Apr 15, 2011 9.300 9.530 9.130 9.220 342,682 -0.06(-0.65%)
Apr 14, 2011 8.330 9.280 8.270 9.280 241,295 +0.93(+11.14%)
Apr 13, 2011 8.680 8.680 8.260 8.350 171,930 -0.04(-0.48%)
Apr 12, 2011 8.740 8.750 8.330 8.390 105,451 -0.26(-3.01%)
Apr 11, 2011 9.480 9.480 8.540 8.650 225,025 -0.70(-7.49%)
Apr 08, 2011 9.350 9.500 9.230 9.350 135,980 +0.18(+1.96%)
Apr 07, 2011 9.120 9.390 9.060 9.170 156,034 -0.08(-0.86%)
Apr 06, 2011 9.520 9.670 9.010 9.250 299,550 -0.25(-2.63%)
Apr 05, 2011 9.150 9.510 8.960 9.500 366,017 +0.34(+3.71%)
Apr 04, 2011 8.450 9.160 8.450 9.160 275,612 +0.71(+8.40%)
Apr 01, 2011 8.380 8.660 8.300 8.450 59,458 -0.05(-0.59%)
Mar 31, 2011 8.650 8.790 8.430 8.500 137,389 -0.07(-0.82%)
Mar 30, 2011 8.550 8.710 8.420 8.570 32,430 +0.11(+1.30%)
Mar 29, 2011 8.400 8.720 8.330 8.460 94,854 -0.01(-0.12%)
Mar 28, 2011 8.700 8.700 8.460 8.470 53,758 -0.25(-2.87%)
Mar 25, 2011 8.870 8.950 8.670 8.720 90,620 -0.11(-1.25%)
Mar 24, 2011 9.000 9.170 8.800 8.830 526,149 -0.13(-1.45%)
Mar 23, 2011 8.790 8.980 8.780 8.960 132,989 +0.26(+2.99%)
Mar 22, 2011 8.960 9.000 8.650 8.700 148,554 -0.23(-2.58%)
Mar 21, 2011 8.500 8.960 8.410 8.930 231,325 +0.92(+11.49%)
Mar 18, 2011 7.980 8.100 7.720 8.010 116,461 +0.31(+4.03%)
Mar 17, 2011 7.610 7.980 7.550 7.700 72,278 +0.00(+0.00%)
Mar 16, 2011 7.720 8.110 7.490 7.700 160,295 +0.11(+1.45%)
Mar 15, 2011 7.300 7.700 7.150 7.590 277,280 -0.21(-2.69%)
Mar 14, 2011 8.150 8.170 7.610 7.800 232,328 -0.34(-4.18%)
Mar 11, 2011 7.610 8.300 7.520 8.140 160,978 +0.25(+3.17%)
Mar 10, 2011 8.250 8.360 7.800 7.890 369,021 -0.63(-7.39%)
Mar 09, 2011 9.000 9.100 8.470 8.520 208,827 -0.38(-4.27%)
Mar 08, 2011 9.000 9.000 8.540 8.900 223,847 -0.26(-2.84%)
Mar 07, 2011 9.000 9.450 8.660 9.160 508,848 +0.31(+3.50%)
Mar 04, 2011 8.190 8.880 8.190 8.850 357,766 +0.75(+9.26%)
Mar 03, 2011 8.130 8.250 7.900 8.100 71,764 -0.06(-0.74%)
Mar 02, 2011 8.380 8.520 8.020 8.160 213,237 -0.19(-2.28%)
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.