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: 2:31 PM EDT, Apr 24, 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 (%)
Nov 28, 2014 0.4000 0.4050 0.3900 0.4050 77,406 +0.01(+1.25%)
Nov 27, 2014 0.3950 0.4000 0.3950 0.4000 19,000 +0.01(+1.27%)
Nov 26, 2014 0.3900 0.3950 0.3900 0.3950 45,002 +0.01(+1.28%)
Nov 25, 2014 0.3950 0.3950 0.3800 0.3900 82,800 -0.01(-1.27%)
Nov 24, 2014 0.3700 0.3950 0.3700 0.3950 135,600 +0.03(+8.22%)
Nov 21, 2014 0.3650 0.3700 0.3500 0.3650 170,500 -0.01(-1.35%)
Nov 20, 2014 0.3550 0.3700 0.3500 0.3700 15,715 +0.00(+0.00%)
Nov 19, 2014 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Nov 18, 2014 0.3500 0.3700 0.3500 0.3700 18,500 +0.02(+5.71%)
Nov 17, 2014 0.3700 0.3700 0.3500 0.3500 52,500 -0.02(-4.11%)
Nov 14, 2014 0.3500 0.3650 0.3500 0.3650 9,500 +0.02(+4.29%)
Nov 13, 2014 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Nov 12, 2014 0.3450 0.3500 0.3400 0.3400 15,689 -0.01(-4.23%)
Nov 11, 2014 0.3500 0.3550 0.3500 0.3550 23,847 -0.02(-4.05%)
Nov 10, 2014 0.3500 0.3700 0.3500 0.3700 11,072 +0.01(+1.37%)
Nov 07, 2014 0.3650 0.3650 0.3650 0.3650 3,750 +0.02(+4.29%)
Nov 06, 2014 0.3500 0.3500 0.3500 0.3500 9,072 -0.02(-5.41%)
Nov 05, 2014 0.3500 0.3700 0.3400 0.3700 16,287 +0.01(+2.78%)
Nov 03, 2014 0.3600 0.3600 0.3600 300 +0.00(+0.00%)
Oct 31, 2014 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Oct 30, 2014 0.3600 0.3800 0.3600 0.3600 26,000 -0.01(-2.70%)
Oct 29, 2014 0.3750 0.3800 0.3700 0.3700 143,425 +0.01(+2.78%)
Oct 28, 2014 0.3600 0.3600 0.3600 0.3600 25,297 +0.02(+5.88%)
Oct 27, 2014 0.3450 0.3450 0.3400 0.3400 17,000 -0.01(-2.86%)
Oct 23, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 15, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 14, 2014 0.3500 0.3500 0.3400 0.3400 7,740 -0.01(-2.86%)
Oct 10, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 09, 2014 0.3500 0.3500 0.3350 0.3500 10,000 -0.02(-5.41%)
Oct 08, 2014 0.3400 0.3700 0.3300 0.3700 20,429 -0.01(-1.33%)
Oct 07, 2014 0.3400 0.3750 0.3400 0.3750 17,000 +0.00(+0.00%)
Oct 06, 2014 0.3800 0.3800 0.3500 0.3750 9,160 +0.03(+10.29%)
Oct 03, 2014 0.3450 0.3450 0.3400 0.3400 59,000 +0.00(+0.00%)
Oct 02, 2014 0.3500 0.3500 0.3400 0.3400 34,000 -0.01(-2.86%)
Oct 01, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 30, 2014 0.3500 0.3500 0.3500 0.3500 800 -0.02(-5.41%)
Sep 29, 2014 0.3700 0.3750 0.3700 0.3700 28,669 +0.02(+5.71%)
Sep 26, 2014 0.3600 0.3600 0.3500 0.3500 1,550 -0.02(-5.41%)
Sep 23, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 22, 2014 0.3700 0.3700 0.3500 0.3700 36,200 -0.01(-2.63%)
Sep 19, 2014 0.3700 0.3800 0.3450 0.3800 8,214 +0.00(+0.00%)
Sep 17, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 16, 2014 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+4.11%)
Sep 12, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 11, 2014 0.3450 0.3700 0.3450 0.3700 19,352 +0.03(+8.82%)
Sep 10, 2014 0.3450 0.3550 0.3300 0.3400 33,214 +0.00(+0.00%)
Sep 09, 2014 0.3400 0.3550 0.3400 0.3400 156,000 +0.02(+6.25%)
Sep 08, 2014 0.3200 0.3200 0.3100 0.3200 46,859 +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.