Alexco Resource Corp. (USA) historical prices

   Watch this stock

Historical chart

    5.30 
    4.04 
    2.78 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 1.50 1.59 1.50 1.55 205,362
May 23, 2013 1.54 1.54 1.48 1.52 286,633
May 22, 2013 1.59 1.63 1.47 1.53 598,237
May 21, 2013 1.63 1.66 1.57 1.57 323,923
May 20, 2013 1.57 1.71 1.55 1.68 277,280
May 17, 2013 1.54 1.61 1.50 1.60 428,194
May 16, 2013 1.59 1.61 1.52 1.56 391,720
May 15, 2013 1.70 1.71 1.57 1.59 437,268
May 14, 2013 1.67 1.74 1.65 1.72 223,757
May 13, 2013 1.75 1.77 1.69 1.70 217,322
May 10, 2013 1.77 1.81 1.71 1.76 210,197
May 9, 2013 1.79 1.83 1.77 1.77 186,072
May 8, 2013 1.78 1.85 1.77 1.81 301,240
May 7, 2013 1.80 1.80 1.71 1.77 381,947
May 6, 2013 1.95 1.95 1.79 1.81 509,210
May 3, 2013 1.97 2.02 1.93 1.94 292,322
May 2, 2013 2.05 2.05 1.95 1.97 311,500
May 1, 2013 1.98 2.03 1.93 1.95 490,528
Apr 30, 2013 2.09 2.12 2.01 2.05 346,374
Apr 29, 2013 2.09 2.20 2.08 2.10 524,310
Apr 26, 2013 2.17 2.19 1.98 2.04 453,165
Apr 25, 2013 2.16 2.20 2.10 2.17 861,917
Apr 24, 2013 2.00 2.08 1.98 2.08 702,415
Apr 23, 2013 2.08 2.09 1.92 1.95 637,119
Apr 22, 2013 2.13 2.14 2.05 2.12 363,383
Apr 19, 2013 2.17 2.17 2.08 2.08 394,021
Apr 18, 2013 2.14 2.14 2.03 2.10 415,564
Apr 17, 2013 2.14 2.15 2.02 2.15 606,261
Apr 16, 2013 2.19 2.31 2.09 2.14 586,503
Apr 15, 2013 2.08 2.18 2.04 2.08 922,661

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service