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, 2016 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+2.13%)
Mar 29, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Mar 28, 2016 0.4500 0.4800 0.4500 0.4800 54,500 +0.05(+12.94%)
Mar 24, 2016 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Mar 23, 2016 0.4250 0.4250 0.4200 0.4200 33,000 -0.03(-6.67%)
Mar 22, 2016 0.4200 0.4500 0.4150 0.4500 97,372 +0.03(+7.14%)
Mar 21, 2016 0.4300 0.4300 0.4200 0.4200 19,500 -0.02(-3.45%)
Mar 18, 2016 0.4350 0.4350 0.4350 0.4350 9,500 +0.01(+1.16%)
Mar 17, 2016 0.4400 0.4400 0.4300 0.4300 19,000 +0.00(+0.00%)
Mar 16, 2016 0.4300 0.4300 0.4300 0.4300 5,000 -0.05(-10.42%)
Mar 15, 2016 0.4800 0.4800 0.4800 0.4800 42,000 -0.02(-4.00%)
Mar 14, 2016 0.4500 0.5000 0.4450 0.5000 89,000 +0.05(+11.11%)
Mar 10, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 08, 2016 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Mar 07, 2016 0.4500 0.4600 0.4500 0.4600 315,000 +0.00(+0.00%)
Mar 03, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Mar 02, 2016 0.4550 0.4550 0.4550 0.4550 5,500 +0.01(+1.11%)
Feb 29, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Feb 25, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 19, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Feb 17, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 16, 2016 0.4700 0.4700 0.4500 0.4500 4,258 -0.01(-2.17%)
Feb 12, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 11, 2016 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Feb 10, 2016 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Feb 09, 2016 0.4550 0.4550 0.4500 0.4500 32,500 -0.03(-6.25%)
Feb 08, 2016 0.4750 0.4800 0.4500 0.4800 20,979 +0.01(+2.13%)
Feb 05, 2016 0.4300 0.4800 0.4300 0.4700 74,170 +0.04(+9.30%)
Feb 04, 2016 0.4150 0.4300 0.4000 0.4300 72,786 +0.01(+2.38%)
Feb 03, 2016 0.4300 0.4500 0.4200 0.4200 16,500 -0.01(-2.33%)
Feb 02, 2016 0.4200 0.4500 0.4200 0.4300 19,000 -0.01(-1.15%)
Feb 01, 2016 0.4200 0.4350 0.4050 0.4350 30,130 +0.01(+1.16%)
Jan 28, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 26, 2016 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 25, 2016 0.4100 0.4100 0.4100 0.4100 9,493 -0.02(-4.65%)
Jan 22, 2016 0.4300 0.4300 0.4300 0.4300 54,500 +0.00(+0.00%)
Jan 21, 2016 0.4650 0.4650 0.4300 0.4300 8,500 +0.00(+0.00%)
Jan 20, 2016 0.4500 0.4500 0.4300 0.4300 43,500 -0.06(-12.24%)
Jan 15, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jan 13, 2016 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Jan 12, 2016 0.4950 0.4950 0.4850 0.4850 6,000 -0.01(-2.02%)
Jan 08, 2016 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 07, 2016 0.5000 0.5000 0.4900 0.4950 33,500 +0.00(+0.00%)
Jan 06, 2016 0.4900 0.4950 0.4900 0.4950 22,000 +0.03(+5.32%)
Jan 05, 2016 0.4950 0.5000 0.4700 0.4700 10,572 -0.03(-6.00%)
Jan 04, 2016 0.4700 0.5000 0.4700 0.5000 13,150 +0.03(+6.38%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Dec 23, 2015 0.4350 0.4650 0.4300 0.4650 21,564 -0.00(-1.06%)
Dec 21, 2015 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 16, 2015 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 15, 2015 0.4850 0.4850 0.4850 0.4850 6,000 +0.04(+8.99%)
Dec 14, 2015 0.4900 0.4900 0.4300 0.4450 21,000 -0.04(-8.25%)
Dec 11, 2015 0.4850 0.4850 0.4800 0.4850 12,500 +0.00(+0.00%)
Dec 10, 2015 0.4850 0.4850 0.4850 0.4850 500 +0.00(+0.00%)
Dec 09, 2015 0.4600 0.4850 0.4600 0.4850 3,000 -0.01(-1.02%)
Dec 08, 2015 0.4300 0.4900 0.4300 0.4900 11,000 +0.07(+16.67%)
Dec 07, 2015 0.4600 0.4600 0.4150 0.4200 26,000 -0.08(-16.00%)
Dec 04, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
Dec 02, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Nov 30, 2015 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 27, 2015 0.4150 0.4400 0.4150 0.4400 9,000 +0.01(+2.33%)
Nov 26, 2015 0.4100 0.4300 0.4100 0.4300 38,000 +0.02(+4.88%)
Nov 24, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 20, 2015 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Nov 19, 2015 0.4100 0.4150 0.4100 0.4100 31,500 +0.01(+2.50%)
Nov 18, 2015 0.4050 0.4150 0.4000 0.4000 13,300 -0.01(-3.61%)
Nov 17, 2015 0.4150 0.4150 0.4000 0.4150 54,907 +0.00(+0.00%)
Nov 16, 2015 0.4150 0.4150 0.4150 0.4150 5,000 +0.00(+0.00%)
Nov 13, 2015 0.4050 0.4150 0.4050 0.4150 52,500 +0.01(+3.75%)
Nov 12, 2015 0.4100 0.4150 0.4000 0.4000 0 -0.02(-5.88%)
Nov 10, 2015 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 09, 2015 0.4250 0.4250 0.4050 0.4250 40,929 +0.00(+0.00%)
Nov 06, 2015 0.4200 0.4250 0.4000 0.4250 9,000 +0.00(+0.00%)
Nov 05, 2015 0.4200 0.4250 0.4200 0.4250 7,500 +0.02(+3.66%)
Nov 04, 2015 0.4100 0.4150 0.4100 0.4100 55,500 +0.00(+0.00%)
Nov 03, 2015 0.4300 0.4350 0.3900 0.4100 258,468 -0.02(-4.65%)
Oct 29, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 28, 2015 0.4150 0.4300 0.4150 0.4300 59,500 +0.01(+2.38%)
Oct 27, 2015 0.4200 0.4200 0.4200 0.4200 26,000 +0.00(+0.00%)
Oct 26, 2015 0.4300 0.4300 0.4100 0.4200 15,500 -0.01(-2.33%)
Oct 23, 2015 0.4200 0.4300 0.4200 0.4300 12,000 +0.00(+0.00%)
Oct 22, 2015 0.4300 0.4300 0.4300 0.4300 10,000 +0.01(+2.38%)
Oct 21, 2015 0.4050 0.4200 0.3900 0.4200 50,500 -0.02(-4.55%)
Oct 19, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 16, 2015 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
Oct 14, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 13, 2015 0.4100 0.4500 0.4050 0.4500 22,000 +0.00(+0.00%)
Oct 09, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Oct 08, 2015 0.4250 0.4250 0.4200 0.4250 22,500 +0.00(+0.00%)
Oct 07, 2015 0.4100 0.4250 0.4000 0.4250 65,500 -0.01(-1.16%)
Oct 06, 2015 0.4200 0.4300 0.4200 0.4300 31,389 -0.02(-4.44%)
Oct 02, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 30, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 28, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Sep 24, 2015 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Sep 22, 2015 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Sep 21, 2015 0.4250 0.4450 0.4250 0.4450 56,500 +0.02(+4.71%)
Sep 18, 2015 0.4500 0.4500 0.3800 0.4250 478,686 -0.03(-5.56%)
Sep 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 15, 2015 0.4450 0.4500 0.4450 0.4500 12,500 +0.01(+1.12%)
Sep 14, 2015 0.4550 0.4550 0.4300 0.4450 26,500 -0.01(-2.20%)
Sep 10, 2015 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Sep 09, 2015 0.4600 0.4600 0.4500 0.4600 18,000 +0.00(+0.00%)
Sep 08, 2015 0.4650 0.4650 0.4600 0.4600 6,500 +0.01(+2.22%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 03, 2015 0.4550 0.4550 0.4500 0.4500 20,000 -0.02(-4.26%)
Sep 02, 2015 0.4650 0.4700 0.4650 0.4700 27,000 +0.01(+2.17%)
Sep 01, 2015 0.4800 0.4800 0.4600 0.4600 14,000 -0.01(-2.13%)
Aug 28, 2015 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 27, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+4.17%)
Aug 26, 2015 0.5000 0.5000 0.4500 0.4800 61,050 -0.02(-4.00%)
Aug 25, 2015 0.5000 0.5000 0.5000 0.5000 1,170 +0.03(+6.38%)
Aug 21, 2015 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Aug 19, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 18, 2015 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Aug 14, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 13, 2015 0.4900 0.5400 0.4900 0.5400 2,500 +0.02(+3.85%)
Aug 11, 2015 0.5200 0.5200 0.5200 300 -0.02(-3.70%)
Aug 10, 2015 0.5100 0.5400 0.5100 0.5400 2,000 +0.05(+10.20%)
Aug 07, 2015 0.5400 0.5500 0.4900 0.4900 44,000 -0.02(-3.92%)
Aug 06, 2015 0.5200 0.5200 0.5100 0.5100 4,000 -0.05(-8.93%)
Jul 31, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jul 30, 2015 0.5300 0.5500 0.5300 0.5500 1,500 +0.00(+0.00%)
Jul 28, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 27, 2015 0.5600 0.5600 0.5600 0.5600 14,500 +0.00(+0.00%)
Jul 24, 2015 0.5500 0.5600 0.5200 0.5600 52,000 +0.01(+1.82%)
Jul 22, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 21, 2015 0.5600 0.5600 0.5500 0.5600 29,500 +0.01(+1.82%)
Jul 20, 2015 0.5700 0.5700 0.5500 0.5500 12,000 -0.02(-3.51%)
Jul 17, 2015 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Jul 14, 2015 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Jul 10, 2015 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 09, 2015 0.5600 0.5900 0.5600 0.5900 4,320 -0.01(-1.67%)
Jul 08, 2015 0.6000 0.6000 0.5600 0.6000 20,100 +0.01(+1.69%)
Jul 07, 2015 0.5900 0.5900 0.5500 0.5900 36,650 -0.01(-1.67%)
Jul 06, 2015 0.5600 0.6000 0.5600 0.6000 5,000 +0.00(+0.00%)
Jul 03, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Jul 02, 2015 0.5900 0.5900 0.5800 0.5900 27,144 +0.00(+0.00%)
Jun 26, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jun 25, 2015 0.5800 0.5800 0.5700 0.5700 29,072 -0.01(-1.72%)
Jun 24, 2015 0.5900 0.5900 0.5800 0.5800 8,500 +0.00(+0.00%)
Jun 22, 2015 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 19, 2015 0.5900 0.5900 0.5600 0.5900 28,375 +0.00(+0.00%)
Jun 18, 2015 0.5800 0.5900 0.5800 0.5900 22,500 +0.00(+0.00%)
Jun 16, 2015 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 12, 2015 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 11, 2015 0.5700 0.6000 0.5700 0.6000 3,500 +0.00(+0.00%)
Jun 10, 2015 0.5800 0.6000 0.5600 0.6000 32,900 +0.00(+0.00%)
Jun 09, 2015 0.5800 0.6000 0.5800 0.6000 24,500 +0.00(+0.00%)
Jun 08, 2015 0.5800 0.6000 0.5800 0.6000 5,000 -0.01(-1.64%)
Jun 05, 2015 0.6100 0.6100 0.5900 0.6100 20,000 +0.00(+0.00%)
Jun 04, 2015 0.6100 0.6100 0.6000 0.6100 39,500 +0.02(+3.39%)
Jun 03, 2015 0.6000 0.6100 0.5900 0.5900 37,500 -0.02(-3.28%)
Jun 01, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 29, 2015 0.6000 0.6100 0.6000 0.6000 15,600 +0.00(+0.00%)
May 28, 2015 0.6100 0.6100 0.5800 0.6000 33,000 -0.01(-1.64%)
May 27, 2015 0.6100 0.6200 0.6000 0.6100 26,204 -0.01(-1.61%)
May 26, 2015 0.6400 0.6400 0.6200 0.6200 31,220 +0.00(+0.00%)
May 25, 2015 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-1.59%)
May 22, 2015 0.6000 0.6300 0.5800 0.6300 93,010 +0.00(+0.00%)
May 21, 2015 0.6300 0.6400 0.6300 0.6300 8,500 +0.00(+0.00%)
May 20, 2015 0.6100 0.6300 0.6100 0.6300 9,500 +0.01(+1.61%)
May 19, 2015 0.6100 0.6200 0.6100 0.6200 25,000 +0.00(+0.00%)
May 14, 2015 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
May 13, 2015 0.6100 0.6100 0.5900 0.6100 19,500 +0.00(+0.00%)
May 12, 2015 0.6000 0.6100 0.5900 0.6100 16,429 -0.01(-1.61%)
May 08, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
May 07, 2015 0.5700 0.6000 0.5700 0.6000 11,000 +0.03(+5.26%)
May 06, 2015 0.5800 0.5900 0.5700 0.5700 20,034 -0.03(-5.00%)
May 05, 2015 0.6000 0.6000 0.6000 0.6000 16,500 +0.00(+0.00%)
May 04, 2015 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
May 01, 2015 0.6000 0.6000 0.6000 0.6000 4,000 -0.01(-1.64%)
Apr 30, 2015 0.5900 0.6100 0.5900 0.6100 20,050 +0.02(+3.39%)
Apr 29, 2015 0.5800 0.6000 0.5800 0.5900 34,000 +0.01(+1.72%)
Apr 27, 2015 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Apr 24, 2015 0.5700 0.5900 0.5600 0.5600 14,250 -0.03(-5.08%)
Apr 23, 2015 0.5800 0.5900 0.5800 0.5900 13,600 +0.02(+3.51%)
Apr 22, 2015 0.5900 0.5900 0.5700 0.5700 9,627 -0.02(-3.39%)
Apr 21, 2015 0.5800 0.5900 0.5800 0.5900 20,085 +0.00(+0.00%)
Apr 20, 2015 0.5900 0.5900 0.5900 0.5900 2,500 +0.00(+0.00%)
Apr 17, 2015 0.5900 0.5900 0.5900 0.5900 18,457 +0.01(+1.72%)
Apr 16, 2015 0.5800 0.5800 0.5800 0.5800 101,800 +0.00(+0.00%)
Apr 15, 2015 0.5700 0.5800 0.5700 0.5800 6,000 +0.01(+1.75%)
Apr 14, 2015 0.5700 0.5700 0.5600 0.5700 13,250 +0.01(+1.79%)
Apr 13, 2015 0.5300 0.5600 0.5300 0.5600 176,100 -0.02(-3.45%)
Apr 10, 2015 0.5700 0.5800 0.5700 0.5800 5,400 +0.00(+0.00%)
Apr 09, 2015 0.5800 0.5800 0.5800 0.5800 49,000 -0.01(-1.69%)
Apr 08, 2015 0.5600 0.5900 0.5400 0.5900 47,929 +0.01(+1.72%)
Apr 07, 2015 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Apr 06, 2015 0.5800 0.5800 0.5800 0.5800 3,546 +0.02(+3.57%)
Apr 02, 2015 0.5600 0.5600 0.5600 0 +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.