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 (%)
Jul 31, 2014 1.110 1.130 1.100 1.120 325,262 +0.01(+0.90%)
Jul 30, 2014 1.140 1.140 1.110 1.110 836,382 -0.25(-18.38%)
Jul 29, 2014 1.350 1.380 1.340 1.360 30,060 +0.00(+0.00%)
Jul 28, 2014 1.310 1.380 1.310 1.360 32,774 +0.03(+2.26%)
Jul 25, 2014 1.310 1.340 1.310 1.330 27,851 +0.03(+2.31%)
Jul 24, 2014 1.350 1.350 1.300 1.300 38,241 -0.05(-3.70%)
Jul 23, 2014 1.340 1.390 1.340 1.350 25,947 +0.00(+0.00%)
Jul 22, 2014 1.420 1.420 1.350 1.350 54,700 -0.04(-2.88%)
Jul 21, 2014 1.390 1.400 1.360 1.390 29,185 +0.00(+0.00%)
Jul 18, 2014 1.390 1.400 1.360 1.390 45,650 -0.02(-1.42%)
Jul 17, 2014 1.310 1.410 1.310 1.410 77,712 +0.08(+6.02%)
Jul 16, 2014 1.370 1.380 1.320 1.330 38,349 +0.00(+0.00%)
Jul 15, 2014 1.380 1.470 1.330 1.330 73,259 -0.07(-5.00%)
Jul 14, 2014 1.320 1.480 1.310 1.400 154,055 -0.07(-4.76%)
Jul 11, 2014 1.420 1.500 1.400 1.470 149,816 +0.08(+5.76%)
Jul 10, 2014 1.470 1.530 1.390 1.390 136,416 -0.02(-1.42%)
Jul 09, 2014 1.360 1.430 1.330 1.410 61,179 +0.08(+6.02%)
Jul 08, 2014 1.340 1.360 1.290 1.330 50,025 +0.04(+3.10%)
Jul 07, 2014 1.400 1.400 1.280 1.290 92,896 -0.11(-7.86%)
Jul 04, 2014 1.430 1.460 1.360 1.400 44,113 -0.03(-2.10%)
Jul 03, 2014 1.360 1.430 1.280 1.430 44,236 +0.07(+5.15%)
Jul 02, 2014 1.330 1.380 1.310 1.360 20,930 +0.03(+2.26%)
Jun 30, 2014 1.330 1.330 1.330 0 -0.03(-2.21%)
Jun 27, 2014 1.380 1.390 1.340 1.360 51,282 -0.04(-2.86%)
Jun 26, 2014 1.430 1.440 1.380 1.400 205,790 -0.01(-0.71%)
Jun 25, 2014 1.500 1.500 1.410 1.410 61,721 -0.11(-7.24%)
Jun 24, 2014 1.410 1.520 1.410 1.520 103,842 +0.10(+7.04%)
Jun 23, 2014 1.490 1.500 1.400 1.420 199,861 -0.07(-4.70%)
Jun 20, 2014 1.380 1.490 1.350 1.490 305,192 +0.11(+7.97%)
Jun 19, 2014 1.260 1.420 1.220 1.380 201,662 +0.18(+15.00%)
Jun 18, 2014 1.240 1.240 1.180 1.200 106,961 +0.03(+2.56%)
Jun 17, 2014 1.130 1.220 1.120 1.170 72,734 +0.06(+5.41%)
Jun 16, 2014 1.280 1.280 1.100 1.110 88,095 -0.07(-5.93%)
Jun 13, 2014 1.200 1.260 1.150 1.180 36,981 +0.01(+0.85%)
Jun 12, 2014 1.080 1.200 1.080 1.170 83,981 +0.14(+13.59%)
Jun 11, 2014 1.100 1.100 0.9800 1.030 48,989 -0.05(-4.63%)
Jun 10, 2014 1.130 1.150 1.080 1.080 30,589 +0.00(+0.00%)
Jun 06, 2014 1.060 1.100 1.060 1.080 33,580 +0.00(+0.00%)
Jun 05, 2014 1.100 1.160 1.080 1.080 57,425 -0.04(-3.57%)
Jun 04, 2014 1.140 1.160 1.110 1.120 50,471 -0.02(-1.75%)
Jun 03, 2014 1.150 1.160 1.130 1.140 22,400 +0.00(+0.00%)
Jun 02, 2014 1.160 1.210 1.140 1.140 29,433 -0.06(-5.00%)
May 30, 2014 1.190 1.200 1.120 1.200 35,526 +0.01(+0.84%)
May 29, 2014 1.215 1.230 1.160 1.190 17,485 -0.01(-0.83%)
May 28, 2014 1.270 1.300 1.200 1.200 27,671 -0.07(-5.51%)
May 27, 2014 1.370 1.370 1.270 1.270 18,442 -0.15(-10.56%)
May 26, 2014 1.370 1.440 1.370 1.420 10,174 +0.04(+2.90%)
May 23, 2014 1.420 1.420 1.350 1.380 48,866 -0.06(-4.17%)
May 22, 2014 1.480 1.480 1.410 1.440 16,968 -0.06(-4.00%)
May 21, 2014 1.370 1.500 1.370 1.500 32,304 +0.10(+7.14%)
May 20, 2014 1.370 1.420 1.370 1.400 3,770 -0.03(-2.10%)
May 16, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
May 15, 2014 1.450 1.460 1.380 1.390 21,330 -0.03(-2.11%)
May 14, 2014 1.420 1.420 1.400 1.420 7,860 +0.04(+2.90%)
May 13, 2014 1.450 1.450 1.380 1.380 19,867 -0.07(-4.83%)
May 12, 2014 1.410 1.460 1.410 1.450 25,400 +0.04(+2.84%)
May 09, 2014 1.390 1.450 1.390 1.410 20,219 -0.03(-2.08%)
May 08, 2014 1.450 1.470 1.430 1.440 14,250 -0.01(-0.69%)
May 07, 2014 1.490 1.490 1.450 1.450 23,715 -0.07(-4.61%)
May 06, 2014 1.470 1.550 1.450 1.520 17,846 +0.02(+1.33%)
May 05, 2014 1.560 1.560 1.450 1.500 19,620 +0.02(+1.35%)
May 02, 2014 1.430 1.530 1.420 1.480 53,795 +0.04(+2.78%)
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.