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

Angkor Resources Corp (TSV: ANK )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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, 2019 0.1550 0.1800 0.1550 0.1600 18,500 +0.01(+6.67%)
Jan 30, 2019 0.1850 0.1850 0.1500 0.1500 50,000 -0.02(-9.09%)
Jan 29, 2019 0.1500 0.2000 0.1500 0.1650 175,000 +0.02(+17.86%)
Jan 28, 2019 0.1500 0.1500 0.1400 0.1400 78,000 +0.00(+0.00%)
Jan 25, 2019 0.1550 0.1550 0.1400 0.1400 82,000 -0.01(-6.67%)
Jan 24, 2019 0.1600 0.1600 0.1500 0.1500 21,500 -0.01(-6.25%)
Jan 23, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 22, 2019 0.1650 0.1700 0.1600 0.1600 113,755 +0.00(+0.00%)
Jan 21, 2019 0.1450 0.1600 0.1450 0.1600 16,000 +0.02(+10.34%)
Jan 18, 2019 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 17, 2019 0.1450 0.1450 0.1400 0.1450 34,500 +0.00(+3.57%)
Jan 16, 2019 0.1450 0.1450 0.1400 0.1400 88,500 -0.00(-3.45%)
Jan 15, 2019 0.1450 0.1450 0.1450 0.1450 76,125 +0.00(+0.00%)
Jan 14, 2019 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Jan 11, 2019 0.1450 0.1450 0.1450 0.1450 6,700 +0.00(+3.57%)
Jan 10, 2019 0.1500 0.1550 0.1400 0.1400 54,105 -0.01(-9.68%)
Jan 09, 2019 0.1550 0.1550 0.1550 0.1550 28,000 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1550 0.1500 0.1550 34,500 +0.01(+3.33%)
Jan 07, 2019 0.1550 0.1550 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 04, 2019 0.1500 0.1500 0.1500 0.1500 37,000 +0.00(+0.00%)
Jan 03, 2019 0.1550 0.1550 0.1500 0.1500 22,500 -0.01(-3.23%)
Jan 02, 2019 0.1550 0.1550 0.1350 0.1550 8,500 +0.01(+3.33%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2018 0.1450 0.1500 0.1400 0.1500 6,000 +0.01(+3.45%)
Dec 27, 2018 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Dec 20, 2018 0.1400 0.1550 0.1400 0.1400 213,500 +0.02(+16.67%)
Dec 19, 2018 0.1100 0.1200 0.1100 0.1200 20,000 +0.01(+14.29%)
Dec 18, 2018 0.1250 0.1350 0.1050 0.1050 155,433 -0.01(-12.50%)
Dec 17, 2018 0.1500 0.1500 0.1150 0.1200 126,692 -0.02(-17.24%)
Dec 14, 2018 0.1500 0.1500 0.1400 0.1450 23,499 +0.00(+0.00%)
Dec 13, 2018 0.1400 0.1450 0.1400 0.1450 20,000 +0.00(+3.57%)
Dec 12, 2018 0.1550 0.1550 0.1400 0.1400 21,000 -0.01(-9.68%)
Dec 11, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Dec 10, 2018 0.1550 0.1550 0.1450 0.1450 1,000 -0.01(-6.45%)
Dec 07, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Dec 06, 2018 0.1500 0.1500 0.1450 0.1450 10,500 -0.01(-6.45%)
Dec 05, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Dec 04, 2018 0.1550 0.1550 0.1500 0.1500 1,500 +0.00(+0.00%)
Dec 03, 2018 0.1500 0.1550 0.1500 0.1500 2,650 -0.01(-3.23%)
Nov 30, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 29, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 28, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 27, 2018 0.1550 0.1550 0.1500 0.1550 101,500 +0.01(+3.33%)
Nov 26, 2018 0.1550 0.1550 0.1350 0.1500 19,000 +0.00(+0.00%)
Nov 23, 2018 0.1550 0.1550 0.1500 0.1500 1,500 -0.01(-3.23%)
Nov 22, 2018 0.1400 0.1550 0.1350 0.1550 125,000 +0.01(+10.71%)
Nov 21, 2018 0.1300 0.1450 0.1300 0.1400 238,500 -0.01(-9.68%)
Nov 20, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 19, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 16, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 15, 2018 0.1550 0.1550 0.1550 0.1550 10,500 +0.00(+0.00%)
Nov 14, 2018 0.1550 0.1550 0.1500 0.1550 7,000 +0.00(+0.00%)
Nov 13, 2018 0.1600 0.1600 0.1400 0.1550 26,500 +0.00(+0.00%)
Nov 12, 2018 0.1600 0.1600 0.1550 0.1550 1,500 -0.01(-3.13%)
Nov 09, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Nov 08, 2018 0.1600 0.1600 0.1550 0.1600 5,500 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1500 0.1600 9,500 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1600 0.1550 0.1600 14,000 +0.01(+3.23%)
Nov 05, 2018 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Nov 02, 2018 0.1550 0.1550 0.1550 0.1550 500 +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.