Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angkor Resources Corp (TSV: ANK )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 2024 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 (%)
Jan 31, 2018 0.1950 0.1950 0.1900 0.1900 6,500 +0.00(+0.00%)
Jan 30, 2018 0.2050 0.2050 0.1800 0.1900 68,200 -0.01(-7.32%)
Jan 29, 2018 0.2050 0.2050 0.1900 0.2050 18,000 +0.00(+0.00%)
Jan 26, 2018 0.2000 0.2050 0.1950 0.2050 33,500 +0.00(+2.50%)
Jan 25, 2018 0.2000 0.2000 0.1850 0.2000 21,000 +0.00(+0.00%)
Jan 24, 2018 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Jan 23, 2018 0.2050 0.2050 0.1900 0.1900 45,500 +0.01(+2.70%)
Jan 22, 2018 0.2150 0.2150 0.1800 0.1850 53,052 -0.04(-15.91%)
Jan 19, 2018 0.2200 0.2200 0.2000 0.2200 4,000 +0.00(+0.00%)
Jan 18, 2018 0.2150 0.2200 0.1900 0.2200 9,000 +0.01(+2.33%)
Jan 17, 2018 0.2100 0.2150 0.2100 0.2150 9,500 +0.01(+2.38%)
Jan 16, 2018 0.2150 0.2150 0.2000 0.2100 28,700 -0.01(-2.33%)
Jan 15, 2018 0.2100 0.2150 0.2100 0.2150 33,000 +0.01(+7.50%)
Jan 12, 2018 0.2200 0.2200 0.2000 0.2000 2,000 -0.02(-9.09%)
Jan 11, 2018 0.2100 0.2200 0.2100 0.2200 33,000 +0.00(+0.00%)
Jan 10, 2018 0.2200 0.2200 0.2100 0.2200 32,500 -0.01(-2.22%)
Jan 09, 2018 0.2250 0.2250 0.2250 0.2250 1,300 +0.01(+4.65%)
Jan 08, 2018 0.2100 0.2300 0.2100 0.2150 62,100 +0.01(+7.50%)
Jan 05, 2018 0.1800 0.2100 0.1800 0.2000 29,477 +0.02(+11.11%)
Jan 04, 2018 0.1750 0.1800 0.1600 0.1800 29,337 +0.00(+0.00%)
Jan 03, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 02, 2018 0.1700 0.1800 0.1700 0.1800 20,500 +0.01(+2.86%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 28, 2017 0.1800 0.1800 0.1650 0.1750 76,520 -0.01(-2.78%)
Dec 27, 2017 0.1800 0.1800 0.1750 0.1800 35,100 +0.01(+2.86%)
Dec 22, 2017 0.1850 0.1850 0.1750 0.1750 34,355 -0.01(-5.41%)
Dec 21, 2017 0.1800 0.1850 0.1700 0.1850 7,000 +0.00(+0.00%)
Dec 20, 2017 0.1900 0.1900 0.1700 0.1850 33,000 -0.01(-2.63%)
Dec 19, 2017 0.1900 0.1900 0.1700 0.1900 10,000 +0.00(+0.00%)
Dec 18, 2017 0.1800 0.1900 0.1700 0.1900 30,000 +0.03(+18.75%)
Dec 15, 2017 0.1600 0.1750 0.1600 0.1600 77,000 +0.00(+0.00%)
Dec 14, 2017 0.1600 0.1600 0.1550 0.1600 40,000 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1650 0.1600 0.1600 1,500 +0.00(+0.00%)
Dec 12, 2017 0.1650 0.1650 0.1600 0.1600 3,000 -0.01(-3.03%)
Dec 11, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Dec 08, 2017 0.1700 0.1700 0.1550 0.1600 30,000 -0.01(-5.88%)
Dec 07, 2017 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Dec 06, 2017 0.1800 0.1800 0.1700 0.1700 24,500 -0.01(-5.56%)
Dec 05, 2017 0.1850 0.1850 0.1800 0.1800 12,500 +0.01(+5.88%)
Dec 04, 2017 0.1900 0.1900 0.1700 0.1700 16,750 -0.02(-10.53%)
Dec 01, 2017 0.1900 0.1900 0.1750 0.1900 55,000 +0.00(+0.00%)
Nov 30, 2017 0.1950 0.1950 0.1650 0.1900 40,000 -0.01(-2.56%)
Nov 29, 2017 0.1850 0.1950 0.1650 0.1950 76,200 +0.02(+8.33%)
Nov 28, 2017 0.1850 0.1850 0.1800 0.1800 9,000 +0.00(+0.00%)
Nov 27, 2017 0.1700 0.1800 0.1650 0.1800 60,285 +0.01(+5.88%)
Nov 24, 2017 0.1700 0.1700 0.1550 0.1700 90,500 -0.00(-2.86%)
Nov 23, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.01(+9.37%)
Nov 22, 2017 0.1800 0.1800 0.1600 0.1600 8,000 -0.01(-8.57%)
Nov 21, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.01(+6.06%)
Nov 20, 2017 0.1850 0.1850 0.1550 0.1650 31,050 -0.02(-10.81%)
Nov 17, 2017 0.1850 0.1850 0.1800 0.1850 65,500 +0.00(+0.00%)
Nov 16, 2017 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 15, 2017 0.1800 0.1850 0.1700 0.1850 57,500 +0.01(+8.82%)
Nov 14, 2017 0.1900 0.1900 0.1700 0.1700 125,500 -0.02(-12.82%)
Nov 13, 2017 0.1950 0.1950 0.1800 0.1950 6,000 +0.00(+0.00%)
Nov 10, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+11.43%)
Nov 09, 2017 0.1950 0.1950 0.1750 0.1750 122,500 -0.02(-7.89%)
Nov 08, 2017 0.2000 0.2000 0.1750 0.1900 90,845 -0.01(-5.00%)
Nov 07, 2017 0.2000 0.2100 0.1850 0.2000 22,000 +0.00(+0.00%)
Nov 06, 2017 0.2000 0.2000 0.1850 0.2000 22,050 +0.00(+0.00%)
Nov 03, 2017 0.1950 0.2100 0.1950 0.2000 310,000 +0.00(+0.00%)
Nov 02, 2017 0.2000 0.2000 0.2000 0.2000 27,000 +0.00(+0.00%)
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.