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 (%)
Aug 31, 2011 8.090 8.300 7.870 8.000 93,313 -0.17(-2.08%)
Aug 30, 2011 7.750 8.290 7.740 8.170 78,792 +0.44(+5.69%)
Aug 29, 2011 7.650 7.730 7.550 7.730 35,019 +0.11(+1.44%)
Aug 26, 2011 7.530 7.650 7.250 7.620 70,649 +0.22(+2.97%)
Aug 25, 2011 7.370 7.540 7.240 7.400 166,624 -0.06(-0.80%)
Aug 24, 2011 7.630 7.640 7.190 7.460 101,127 -0.33(-4.24%)
Aug 23, 2011 7.800 7.950 7.560 7.790 136,657 -0.08(-1.02%)
Aug 22, 2011 7.550 7.880 7.430 7.870 161,863 +0.55(+7.51%)
Aug 19, 2011 7.110 7.560 7.110 7.320 130,045 +0.07(+0.97%)
Aug 18, 2011 7.380 7.380 7.100 7.250 41,496 -0.11(-1.49%)
Aug 17, 2011 7.400 7.550 7.270 7.360 40,900 -0.02(-0.27%)
Aug 16, 2011 7.620 7.630 7.280 7.380 30,967 -0.17(-2.25%)
Aug 15, 2011 7.400 7.650 7.380 7.550 25,795 +0.15(+2.03%)
Aug 12, 2011 7.490 7.490 7.080 7.400 83,150 +0.07(+0.95%)
Aug 11, 2011 6.870 7.360 6.860 7.330 111,945 +0.25(+3.53%)
Aug 10, 2011 6.690 7.260 6.540 7.080 151,936 +0.52(+7.93%)
Aug 09, 2011 6.360 6.740 6.330 6.560 205,744 +0.12(+1.86%)
Aug 08, 2011 6.780 6.890 6.360 6.440 178,415 -0.28(-4.17%)
Aug 05, 2011 6.760 6.930 6.560 6.720 136,682 -0.26(-3.72%)
Aug 04, 2011 7.670 7.860 6.900 6.980 176,290 -0.68(-8.88%)
Aug 03, 2011 7.240 7.660 7.220 7.660 123,042 +0.46(+6.39%)
Aug 02, 2011 7.450 7.450 7.200 7.200 64,604 +0.11(+1.55%)
Jul 29, 2011 7.130 7.240 7.000 7.090 59,984 -0.05(-0.70%)
Jul 28, 2011 7.170 7.500 7.010 7.140 78,546 -0.13(-1.79%)
Jul 27, 2011 7.640 7.650 7.250 7.270 123,174 -0.41(-5.34%)
Jul 26, 2011 8.200 8.200 7.610 7.680 107,321 -0.22(-2.78%)
Jul 25, 2011 8.150 8.280 7.840 7.900 74,242 -0.22(-2.71%)
Jul 22, 2011 8.200 8.300 8.120 8.120 60,403 +0.04(+0.50%)
Jul 21, 2011 8.300 8.300 8.040 8.080 40,435 -0.14(-1.70%)
Jul 20, 2011 8.090 8.260 7.870 8.220 68,841 +0.20(+2.49%)
Jul 19, 2011 8.200 8.200 7.880 8.020 86,054 -0.17(-2.08%)
Jul 18, 2011 8.320 8.380 8.170 8.190 92,835 +0.15(+1.87%)
Jul 15, 2011 8.000 8.140 7.950 8.040 105,162 +0.14(+1.77%)
Jul 14, 2011 8.210 8.320 7.820 7.900 118,445 -0.23(-2.83%)
Jul 13, 2011 8.000 8.330 7.970 8.130 120,101 +0.28(+3.57%)
Jul 12, 2011 7.650 7.900 7.500 7.850 48,719 +0.22(+2.88%)
Jul 11, 2011 7.950 7.950 7.380 7.630 74,997 -0.07(-0.91%)
Jul 08, 2011 7.840 7.940 7.660 7.700 51,655 -0.10(-1.28%)
Jul 07, 2011 7.910 8.100 7.800 7.800 188,303 +0.02(+0.26%)
Jul 06, 2011 7.600 7.860 7.450 7.780 257,487 +0.28(+3.73%)
Jul 05, 2011 7.240 7.500 7.120 7.500 125,548 +0.55(+7.91%)
Jul 04, 2011 6.880 7.170 6.880 6.950 35,018 +0.02(+0.29%)
Jun 30, 2011 7.000 7.040 6.890 6.930 33,560 +0.02(+0.29%)
Jun 29, 2011 6.850 7.040 6.790 6.910 52,445 +0.10(+1.47%)
Jun 28, 2011 6.580 6.830 6.580 6.810 45,835 +0.22(+3.34%)
Jun 27, 2011 6.660 6.730 6.590 6.590 54,594 -0.20(-2.95%)
Jun 24, 2011 6.770 6.890 6.630 6.790 55,898 -0.07(-1.02%)
Jun 23, 2011 7.070 7.070 6.710 6.860 109,785 -0.25(-3.52%)
Jun 22, 2011 7.280 7.420 7.050 7.110 60,476 -0.16(-2.20%)
Jun 21, 2011 6.970 7.290 6.970 7.270 54,691 +0.32(+4.60%)
Jun 20, 2011 6.680 6.950 6.890 6.950 61,137 +0.31(+4.67%)
Jun 17, 2011 6.750 6.820 6.520 6.640 103,716 -0.10(-1.48%)
Jun 16, 2011 6.880 7.020 6.700 6.740 57,620 -0.11(-1.61%)
Jun 15, 2011 6.990 7.050 6.780 6.850 62,457 -0.16(-2.28%)
Jun 14, 2011 6.950 7.150 6.910 7.010 105,377 +0.07(+1.01%)
Jun 13, 2011 7.170 7.220 6.920 6.940 329,734 -0.21(-2.94%)
Jun 10, 2011 7.100 7.150 6.940 7.150 122,899 +0.00(+0.00%)
Jun 09, 2011 7.000 7.170 6.900 7.150 82,739 +0.23(+3.32%)
Jun 08, 2011 7.200 7.250 6.820 6.920 197,197 -0.34(-4.68%)
Jun 07, 2011 7.360 7.540 7.250 7.260 61,661 -0.12(-1.63%)
Jun 06, 2011 7.500 7.700 7.350 7.380 88,889 -0.13(-1.73%)
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.