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 (%)
Mar 31, 2015 0.5900 0.5900 0.5500 0.5800 27,911 +0.00(+0.00%)
Mar 30, 2015 0.5900 0.5900 0.5800 0.5800 139,780 +0.01(+1.75%)
Mar 27, 2015 0.5100 0.5800 0.5100 0.5700 150,810 +0.04(+7.55%)
Mar 26, 2015 0.5300 0.5300 0.5200 0.5300 13,200 +0.02(+3.92%)
Mar 25, 2015 0.5200 0.5200 0.5100 0.5100 45,000 -0.01(-1.92%)
Mar 24, 2015 0.5400 0.5400 0.5200 0.5200 11,640 -0.02(-3.70%)
Mar 23, 2015 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.82%)
Mar 20, 2015 0.5400 0.5500 0.5300 0.5500 27,500 +0.00(+0.00%)
Mar 19, 2015 0.5400 0.5500 0.5400 0.5500 36,885 +0.00(+0.00%)
Mar 18, 2015 0.5400 0.5500 0.5400 0.5500 4,000 +0.00(+0.00%)
Mar 17, 2015 0.5500 0.5500 0.5000 0.5500 70,500 +0.02(+3.77%)
Mar 16, 2015 0.5500 0.5500 0.5300 0.5300 28,900 -0.01(-1.85%)
Mar 13, 2015 0.5300 0.5500 0.5300 0.5400 13,603 -0.01(-1.82%)
Mar 12, 2015 0.5500 0.5500 0.5500 0.5500 990 +0.00(+0.00%)
Mar 11, 2015 0.5500 0.5500 0.5500 0.5500 6,250 +0.01(+1.85%)
Mar 10, 2015 0.5300 0.5500 0.5100 0.5400 45,500 -0.01(-1.82%)
Mar 09, 2015 0.5500 0.5800 0.5500 0.5500 49,600 +0.04(+7.84%)
Mar 06, 2015 0.5200 0.5500 0.5100 0.5100 105,100 -0.01(-1.92%)
Mar 05, 2015 0.5200 0.5300 0.5200 0.5200 24,500 +0.00(+0.00%)
Mar 04, 2015 0.5200 0.5000 0.5200 33,872 +0.00(+0.00%)
Mar 03, 2015 0.5300 0.5200 0.5200 21,340 +0.00(+0.00%)
Mar 02, 2015 0.5100 0.5200 0.5100 0.5200 9,700 +0.00(+0.00%)
Feb 27, 2015 0.5200 0.5200 0.5100 0.5200 9,400 -0.01(-1.89%)
Feb 26, 2015 0.5100 0.5300 0.5100 0.5300 79,000 +0.04(+8.16%)
Feb 25, 2015 0.4900 0.4900 0.4700 0.4900 76,417 +0.00(+0.00%)
Feb 24, 2015 0.4700 0.4900 0.4700 0.4900 7,500 +0.00(+0.00%)
Feb 23, 2015 0.4850 0.4900 0.4700 0.4900 32,000 -0.01(-2.00%)
Feb 20, 2015 0.4850 0.5000 0.4850 0.5000 2,500 -0.01(-1.96%)
Feb 19, 2015 0.5000 0.5100 0.5000 0.5100 10,920 +0.00(+0.00%)
Feb 17, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 13, 2015 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 12, 2015 0.5000 0.5200 0.4800 0.5200 92,285 +0.01(+1.96%)
Feb 11, 2015 0.4800 0.5200 0.4800 0.5100 70,200 +0.03(+6.25%)
Feb 10, 2015 0.4750 0.4800 0.4750 0.4800 11,500 +0.01(+1.05%)
Feb 09, 2015 0.4750 0.4800 0.4500 0.4750 93,400 +0.01(+1.06%)
Feb 06, 2015 0.4700 0.4700 0.4700 0.4700 800 +0.00(+1.08%)
Feb 05, 2015 0.4700 0.4800 0.4650 0.4650 57,130 +0.02(+4.49%)
Feb 04, 2015 0.4700 0.4700 0.4450 0.4450 99,800 -0.03(-6.32%)
Feb 03, 2015 0.4750 0.4750 0.4750 0.4750 5,700 -0.01(-1.04%)
Feb 02, 2015 0.4750 0.4800 0.4750 0.4800 2,000 +0.00(+0.00%)
Jan 30, 2015 0.4800 0.4800 0.4800 0.4800 2,425 -0.01(-1.03%)
Jan 29, 2015 0.4550 0.4850 0.4550 0.4850 59,716 +0.02(+3.19%)
Jan 28, 2015 0.4750 0.4750 0.4650 0.4700 8,500 -0.01(-2.08%)
Jan 27, 2015 0.4800 0.4800 0.4800 0.4800 1,300 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.4900 0.4500 0.4800 172,530 -0.01(-2.04%)
Jan 23, 2015 0.4700 0.4900 0.4700 0.4900 40,200 -0.01(-2.00%)
Jan 22, 2015 0.5000 0.5000 0.4900 0.5000 18,500 +0.00(+0.00%)
Jan 21, 2015 0.4800 0.5000 0.4800 0.5000 6,000 +0.00(+0.00%)
Jan 20, 2015 0.5000 0.5000 0.5000 0.5000 1,940 +0.01(+1.01%)
Jan 19, 2015 0.5000 0.5100 0.4600 0.4950 57,700 -0.02(-2.94%)
Jan 16, 2015 0.4900 0.5100 0.4900 0.5100 78,630 +0.01(+2.00%)
Jan 15, 2015 0.4700 0.5000 0.4700 0.5000 74,190 +0.00(+0.00%)
Jan 14, 2015 0.4900 0.5000 0.4900 0.5000 17,460 +0.00(+0.00%)
Jan 13, 2015 0.5100 0.5100 0.5000 0.5000 70,660 -0.01(-1.96%)
Jan 12, 2015 0.5000 0.5100 0.5000 0.5100 32,370 +0.01(+2.00%)
Jan 09, 2015 0.5000 0.5000 0.5000 0.5000 8,980 +0.00(+0.00%)
Jan 08, 2015 0.5000 0.5100 0.4900 0.5000 175,000 -0.01(-1.96%)
Jan 07, 2015 0.4750 0.5100 0.4750 0.5100 38,745 +0.03(+6.25%)
Jan 06, 2015 0.4700 0.4800 0.4700 0.4800 44,371 +0.01(+2.13%)
Jan 05, 2015 0.4500 0.4700 0.4300 0.4700 58,875 +0.00(+0.00%)
Jan 02, 2015 0.4650 0.4700 0.4650 0.4700 38,000 +0.00(+0.00%)
Dec 31, 2014 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Dec 30, 2014 0.4400 0.4650 0.4400 0.4650 40,349 +0.03(+5.68%)
Dec 29, 2014 0.4350 0.4500 0.4200 0.4400 27,900 +0.00(+0.00%)
Dec 24, 2014 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Dec 23, 2014 0.4150 0.4150 0.4100 0.4100 12,500 +0.00(+1.23%)
Dec 22, 2014 0.4050 0.4050 0.4050 0.4050 12,500 -0.00(-1.22%)
Dec 19, 2014 0.4000 0.4100 0.3800 0.4100 374,925 +0.01(+2.50%)
Dec 17, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 16, 2014 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Dec 15, 2014 0.4100 0.4100 0.4100 0.4100 1,100 -0.01(-1.20%)
Dec 12, 2014 0.4100 0.4150 0.4100 0.4150 11,500 +0.01(+2.47%)
Dec 11, 2014 0.4050 0.4050 0.4050 0.4050 11,680 +0.00(+0.00%)
Dec 10, 2014 0.4150 0.4150 0.4000 0.4050 161,250 -0.01(-2.41%)
Dec 09, 2014 0.4100 0.4150 0.4100 0.4150 76,300 +0.01(+1.22%)
Dec 08, 2014 0.4150 0.4150 0.3900 0.4100 11,800 +0.01(+3.80%)
Dec 05, 2014 0.3950 0.3950 0.3950 0.3950 5,500 -0.01(-1.25%)
Dec 04, 2014 0.4150 0.4150 0.3950 0.4000 134,470 -0.01(-3.61%)
Dec 03, 2014 0.4150 0.4150 0.4150 0.4150 10,500 +0.00(+0.00%)
Dec 01, 2014 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
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%)
Sep 05, 2014 0.3250 0.3500 0.3200 0.3200 123,175 -0.03(-9.86%)
Aug 28, 2014 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Aug 27, 2014 0.3200 0.3200 0.3200 0.3200 75,000 +0.00(+0.00%)
Aug 26, 2014 0.3200 0.3200 0.3200 0.3200 20,000 +0.00(+0.00%)
Aug 25, 2014 0.3200 0.3200 0.3150 0.3200 102,325 +0.01(+3.23%)
Aug 22, 2014 0.3100 0.3100 0.3050 0.3100 35,500 +0.01(+3.33%)
Aug 21, 2014 0.3100 0.3100 0.3000 0.3000 26,714 -0.01(-3.23%)
Aug 20, 2014 0.3100 0.3100 0.3100 0.3100 13,245 +0.00(+0.00%)
Aug 18, 2014 0.3100 0 +0.00(+0.00%)
Aug 14, 2014 0.3100 0 +0.00(+0.00%)
Aug 12, 2014 0.3100 0 +0.00(+0.00%)
Aug 08, 2014 0.3100 0 +0.00(+0.00%)
Aug 06, 2014 0.3100 0 +0.00(+0.00%)
Jul 31, 2014 0.3100 0.3100 0 +0.01(+3.33%)
Jul 28, 2014 0.3000 0 -0.02(-6.25%)
Jul 25, 2014 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Jul 24, 2014 0.2950 0.3100 0.2900 0.3100 11,500 -0.01(-3.13%)
Jul 22, 2014 0.3200 0.3200 0 +0.00(+0.00%)
Jul 21, 2014 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Jul 16, 2014 0.3000 0.3000 0 -0.02(-6.25%)
Jul 15, 2014 0.3000 0.3200 0.3000 0.3200 140,200 +0.00(+0.00%)
Jul 10, 2014 0.3200 0.3200 0 +0.00(+0.00%)
Jul 09, 2014 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Jul 08, 2014 0.3300 0.3300 0.3200 0.3200 87,500 -0.01(-3.03%)
Jul 04, 2014 0.3300 0.3300 0 +0.02(+6.45%)
Jul 03, 2014 0.3300 0.3300 0.3100 0.3100 53,000 -0.02(-6.06%)
Jul 02, 2014 0.3300 0.3300 0.3300 0.3300 10,750 -0.02(-7.04%)
Jun 27, 2014 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jun 26, 2014 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jun 25, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.02(+6.06%)
Jun 23, 2014 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 20, 2014 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 19, 2014 0.3300 0.3500 0.3300 0.3500 18,500 +0.02(+6.06%)
Jun 13, 2014 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jun 12, 2014 0.3450 0.3450 0.3200 0.3400 60,500 +0.01(+1.49%)
Jun 10, 2014 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jun 05, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 04, 2014 0.3100 0.3500 0.3050 0.3500 76,000 +0.00(+0.00%)
Jun 03, 2014 0.3250 0.3500 0.3200 0.3500 45,500 +0.02(+7.69%)
May 30, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
May 29, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
May 28, 2014 0.3400 0.3400 0.3400 0.3400 49,500 -0.00(-1.45%)
May 27, 2014 0.3500 0.3500 0.3450 0.3450 14,300 +0.00(+1.47%)
May 26, 2014 0.3500 0.3500 0.3400 0.3400 7,500 -0.01(-2.86%)
May 23, 2014 0.3500 0.3500 0.3500 0.3500 49,780 +0.01(+2.94%)
May 22, 2014 0.3500 0.3500 0.3400 0.3400 39,815 -0.02(-6.85%)
May 21, 2014 0.3400 0.3650 0.3400 0.3650 22,830 +0.01(+1.39%)
May 20, 2014 0.3500 0.3600 0.3500 0.3600 28,370 +0.01(+2.86%)
May 16, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2014 0.3500 0.3500 0.3500 0.3500 30,000 -0.01(-2.78%)
May 14, 2014 0.3500 0.3600 0.3500 0.3600 340,385 +0.00(+0.00%)
May 13, 2014 0.3600 0.3600 0.3600 0.3600 7,500 +0.01(+2.86%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2014 0.3500 0.3500 0.3500 0.3500 18,144 +0.00(+0.00%)
May 07, 2014 0.3500 0.3500 0.3400 0.3500 18,757 +0.00(+0.00%)
May 06, 2014 0.3500 0.3500 0.3400 0.3500 45,417 -0.01(-1.41%)
May 05, 2014 0.3600 0.3600 0.3100 0.3550 24,144 -0.01(-2.74%)
May 02, 2014 0.3500 0.3650 0.3300 0.3650 72,072 +0.01(+1.39%)
Apr 30, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 29, 2014 0.3600 0.3600 0.3600 0.3600 13,000 +0.00(+0.00%)
Apr 28, 2014 0.3600 0.3600 0.3600 0.3600 27,158 +0.00(+0.00%)
Apr 25, 2014 0.3600 0.3600 0.3600 0.3600 123,590 +0.00(+0.00%)
Apr 24, 2014 0.3550 0.3600 0.3550 0.3600 62,600 +0.00(+0.00%)
Apr 23, 2014 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Apr 22, 2014 0.3550 0.3600 0.3550 0.3600 15,020 +0.00(+0.00%)
Apr 21, 2014 0.3500 0.3600 0.3500 0.3600 38,000 +0.01(+2.86%)
Apr 17, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 16, 2014 0.3350 0.3400 0.3350 0.3400 40,500 +0.02(+4.62%)
Apr 15, 2014 0.3000 0.3250 0.2950 0.3250 89,000 +0.01(+1.56%)
Apr 14, 2014 0.2850 0.3200 0.2850 0.3200 141,516 +0.02(+4.92%)
Apr 09, 2014 0.3050 0.3050 0.3050 0.3050 485 -0.02(-4.69%)
Apr 08, 2014 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 07, 2014 0.3250 0.3250 0.3200 0.3200 31,218 +0.00(+0.00%)
Apr 04, 2014 0.3150 0.3250 0.3150 0.3200 80,500 +0.01(+1.59%)
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.