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 +0.0100 (+7.14%)
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 (%)
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%)
Nov 01, 2017 0.2300 0.2300 0.1950 0.2000 51,000 -0.01(-4.76%)
Oct 31, 2017 0.2100 0.2200 0.1900 0.2100 319,000 +0.01(+5.00%)
Oct 30, 2017 0.2500 0.2500 0.1950 0.2000 125,500 -0.02(-9.09%)
Oct 26, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 25, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Oct 24, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
Oct 23, 2017 0.2400 0.2400 0.2200 0.2200 20,000 -0.02(-10.20%)
Oct 20, 2017 0.2450 0.2450 0.2450 0.2450 500 +0.02(+11.36%)
Oct 19, 2017 0.2250 0.2350 0.2100 0.2200 56,500 +0.01(+2.33%)
Oct 18, 2017 0.2250 0.2250 0.2050 0.2150 11,580 +0.01(+7.50%)
Oct 17, 2017 0.2100 0.2200 0.2000 0.2000 195,761 -0.01(-6.98%)
Oct 16, 2017 0.2600 0.2600 0.2150 0.2150 19,500 +0.01(+2.38%)
Oct 13, 2017 0.2700 0.2700 0.2100 0.2100 61,000 -0.06(-22.22%)
Oct 12, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 11, 2017 0.2700 0.2700 0.2600 0.2700 3,500 +0.00(+0.00%)
Oct 10, 2017 0.2650 0.2700 0.2650 0.2700 3,500 +0.00(+0.00%)
Oct 06, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 05, 2017 0.2700 0.2700 0.2500 0.2700 32,350 +0.00(+0.00%)
Oct 04, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
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.