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 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 6, 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 (%)
Oct 31, 2016 0.4400 0.4400 0.4100 0.4150 36,000 -0.01(-1.19%)
Oct 28, 2016 0.4400 0.4400 0.4200 0.4200 2,250 -0.02(-4.55%)
Oct 27, 2016 0.4400 0.4400 0.4400 0.4400 1,000 +0.02(+4.76%)
Oct 26, 2016 0.4400 0.4400 0.4200 0.4200 6,500 -0.01(-2.33%)
Oct 25, 2016 0.4300 0.4300 0.4100 0.4300 33,500 +0.02(+3.61%)
Oct 24, 2016 0.4350 0.4350 0.4150 0.4150 70,700 -0.03(-5.68%)
Oct 21, 2016 0.4400 0.4400 0.4300 0.4400 5,870 +0.00(+0.00%)
Oct 20, 2016 0.4100 0.4400 0.4100 0.4400 54,200 +0.01(+2.33%)
Oct 19, 2016 0.4300 0.4300 0.4200 0.4300 63,300 +0.00(+0.00%)
Oct 18, 2016 0.4250 0.4300 0.4000 0.4300 343,150 +0.02(+6.17%)
Oct 17, 2016 0.4550 0.4550 0.4000 0.4050 155,000 -0.03(-6.90%)
Oct 14, 2016 0.4400 0.4400 0.4200 0.4350 136,000 +0.00(+0.00%)
Oct 13, 2016 0.4400 0.4400 0.4350 0.4350 1,000 +0.02(+3.57%)
Oct 12, 2016 0.4400 0.4400 0.4200 0.4200 23,771 -0.02(-4.55%)
Oct 11, 2016 0.4400 0.4400 0.4050 0.4400 33,000 +0.00(+0.00%)
Oct 07, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 06, 2016 0.4600 0.4600 0.4400 0.4400 2,500 +0.00(+0.00%)
Oct 05, 2016 0.4600 0.4600 0.4400 0.4400 1,625 +0.00(+0.00%)
Oct 04, 2016 0.4500 0.4500 0.4400 0.4400 7,500 -0.02(-4.35%)
Oct 03, 2016 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Sep 30, 2016 0.4600 0.4600 0.4600 0.4600 500 +0.02(+4.55%)
Sep 29, 2016 0.4500 0.4600 0.4400 0.4400 10,500 +0.00(+0.00%)
Sep 28, 2016 0.4500 0.4500 0.4400 0.4400 2,301 -0.01(-2.22%)
Sep 27, 2016 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Sep 26, 2016 0.4400 0.4600 0.4400 0.4500 58,000 -0.01(-1.10%)
Sep 23, 2016 0.4700 0.4700 0.4550 0.4550 5,000 +0.01(+1.11%)
Sep 22, 2016 0.4700 0.4700 0.4500 0.4500 9,500 +0.00(+0.00%)
Sep 21, 2016 0.4600 0.4600 0.4500 0.4500 6,000 -0.02(-3.23%)
Sep 20, 2016 0.4650 0.4650 0.4650 0.4650 1,000 -0.00(-1.06%)
Sep 19, 2016 0.4500 0.4700 0.4500 0.4700 3,400 +0.02(+4.44%)
Sep 16, 2016 0.4650 0.4650 0.4500 0.4500 19,000 -0.02(-3.23%)
Sep 15, 2016 0.4700 0.4700 0.4500 0.4650 30,900 -0.00(-1.06%)
Sep 14, 2016 0.4700 0.4700 0.4600 0.4700 17,500 -0.01(-2.08%)
Sep 13, 2016 0.4800 0.4800 0.4800 0.4800 20,000 +0.02(+4.35%)
Sep 12, 2016 0.4800 0.4800 0.4600 0.4600 15,000 +0.01(+2.22%)
Sep 09, 2016 0.4600 0.4600 0.4450 0.4500 20,000 -0.01(-1.10%)
Sep 08, 2016 0.4700 0.4750 0.4550 0.4550 29,505 -0.01(-2.15%)
Sep 07, 2016 0.4700 0.4700 0.4550 0.4650 8,000 +0.02(+3.33%)
Sep 06, 2016 0.4800 0.4800 0.4500 0.4500 14,871 -0.02(-4.26%)
Sep 02, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 01, 2016 0.4700 0.4750 0.4700 0.4700 19,800 +0.01(+2.17%)
Aug 31, 2016 0.4650 0.4750 0.4500 0.4600 20,550 +0.01(+1.10%)
Aug 30, 2016 0.4800 0.4800 0.4500 0.4550 41,500 +0.02(+3.41%)
Aug 29, 2016 0.4400 0.4400 0.4400 0.4400 5,200 +0.00(+0.00%)
Aug 26, 2016 0.4550 0.4650 0.4400 0.4400 31,000 -0.01(-2.22%)
Aug 25, 2016 0.4500 0.4500 0.4500 0.4500 2,500 -0.03(-6.25%)
Aug 24, 2016 0.4650 0.4800 0.4300 0.4800 29,000 +0.00(+0.00%)
Aug 22, 2016 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Aug 19, 2016 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Aug 18, 2016 0.4850 0.4850 0.4850 0.4850 22,000 -0.01(-1.02%)
Aug 17, 2016 0.4850 0.4900 0.4850 0.4900 6,000 +0.01(+2.08%)
Aug 16, 2016 0.4800 0.4800 0.4700 0.4800 66,750 +0.00(+0.00%)
Aug 15, 2016 0.4800 0.4800 0.4800 0.4800 10,000 -0.01(-1.03%)
Aug 12, 2016 0.4950 0.4950 0.4850 0.4850 17,638 +0.02(+3.19%)
Aug 11, 2016 0.4800 0.4900 0.4700 0.4700 19,000 +0.00(+1.08%)
Aug 10, 2016 0.4800 0.4800 0.4650 0.4650 27,000 +0.00(+0.00%)
Aug 09, 2016 0.4900 0.4950 0.4650 0.4650 66,891 -0.02(-5.10%)
Aug 08, 2016 0.4700 0.4900 0.4700 0.4900 106,850 +0.04(+8.89%)
Aug 04, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 03, 2016 0.4250 0.4550 0.4200 0.4400 74,000 -0.01(-1.12%)
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.