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 (%)
Mar 28, 2024 0.1200 0 -0.01(-4.00%)
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 9,500 +0.01(+4.17%)
Mar 26, 2024 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 25, 2024 0.1300 0.1300 0.1200 0.1200 31,000 -0.01(-7.69%)
Mar 21, 2024 0.1300 0 -0.01(-3.70%)
Mar 20, 2024 0.1250 0.1350 0.1250 0.1350 58,500 +0.01(+8.00%)
Mar 19, 2024 0.1250 0.1250 0.1250 0.1250 43,000 +0.01(+4.17%)
Mar 18, 2024 0.1200 0.1200 0.1150 0.1200 62,500 +0.00(+0.00%)
Mar 15, 2024 0.1400 0.1400 0.1200 0.1200 33,000 +0.00(+4.35%)
Mar 14, 2024 0.1050 0.1150 0.1050 0.1150 20,500 +0.01(+9.52%)
Mar 12, 2024 0.1050 0 +0.00(+5.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 30,000 -0.00(-4.76%)
Mar 08, 2024 0.1050 0.1050 0.1050 0.1050 49,000 +0.00(+0.00%)
Mar 06, 2024 0.1050 0 +0.01(+16.67%)
Mar 05, 2024 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-14.29%)
Feb 27, 2024 0.1050 0 +0.00(+5.00%)
Feb 26, 2024 0.1000 0.1000 0.1000 0.1000 57,000 +0.00(+0.00%)
Feb 23, 2024 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Feb 22, 2024 0.0950 0.1000 0.0950 0.1000 7,000 +0.01(+11.11%)
Feb 21, 2024 0.0900 0.0900 0.0900 0.0900 134,500 -0.01(-10.00%)
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Feb 16, 2024 0.1100 0 +0.01(+15.79%)
Feb 14, 2024 0.0950 0 -0.01(-13.64%)
Feb 09, 2024 0.1100 0 +0.00(+0.00%)
Feb 08, 2024 0.1100 0.1200 0.1000 0.1100 398,500 +0.01(+10.00%)
Feb 07, 2024 0.1000 0.1050 0.1000 0.1000 27,344 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.1000 0.1000 50,000 -0.01(-9.09%)
Feb 05, 2024 0.1100 0.1100 0.1100 0.1100 7,200 +0.00(+0.00%)
Feb 01, 2024 0.1100 0 +0.02(+22.22%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 1,600 +0.00(+0.00%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jan 24, 2024 0.0850 0 -0.01(-10.53%)
Jan 18, 2024 0.0950 0 -0.01(-5.00%)
Jan 16, 2024 0.1000 0 +0.00(+0.00%)
Jan 12, 2024 0.1000 3 +0.01(+11.11%)
Jan 11, 2024 0.0850 0.0900 0.0850 0.0900 107,706 +0.00(+0.00%)
Jan 09, 2024 0.0900 0 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+0.00%)
Dec 27, 2023 0.0900 0 +0.00(+5.88%)
Dec 22, 2023 0.0850 0 +0.00(+0.00%)
Dec 21, 2023 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Dec 20, 2023 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Dec 19, 2023 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Dec 15, 2023 0.0900 0 +0.00(+5.88%)
Dec 14, 2023 0.1000 0.1000 0.0850 0.0850 66,000 -0.00(-5.56%)
Dec 13, 2023 0.0950 0.0950 0.0900 0.0900 17,000 -0.01(-10.00%)
Dec 12, 2023 0.0900 0.1000 0.0900 0.1000 142,000 +0.01(+11.11%)
Dec 11, 2023 0.0900 0.0900 0.0900 0.0900 36,021 +0.00(+0.00%)
Dec 08, 2023 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Dec 07, 2023 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0850 0.0850 0.0850 100,700 +0.00(+0.00%)
Dec 05, 2023 0.0850 0.0850 0.0850 0.0850 59,000 -0.00(-5.56%)
Dec 04, 2023 0.0950 0.0950 0.0900 0.0900 64,000 +0.00(+0.00%)
Dec 01, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 29, 2023 0.0900 0 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
Nov 27, 2023 0.1000 0.1000 0.0950 0.0950 145,500 +0.01(+5.56%)
Nov 24, 2023 0.0900 0.0900 0.0900 0.0900 83,000 +0.00(+0.00%)
Nov 23, 2023 0.0900 0.0900 0.0900 0.0900 43,000 -0.01(-5.26%)
Nov 21, 2023 0.0950 0 +0.00(+0.00%)
Nov 20, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 16, 2023 0.0950 0 +0.01(+5.56%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 41,500 -0.01(-10.00%)
Nov 10, 2023 0.1000 0 +0.00(+0.00%)
Nov 09, 2023 0.1000 0.1000 0.0900 0.1000 157,250 +0.00(+0.00%)
Nov 08, 2023 0.0900 0.1000 0.0900 0.1000 169,000 +0.01(+11.11%)
Nov 07, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.01(+12.50%)
Nov 01, 2023 0.0800 175 +0.00(+0.00%)
Oct 31, 2023 0.0800 0.0800 0.0750 0.0800 190,000 +0.00(+0.00%)
Oct 30, 2023 0.0850 0.0900 0.0800 0.0800 147,000 -0.02(-20.00%)
Oct 26, 2023 0.1000 0 +0.00(+0.00%)
Oct 24, 2023 0.1000 0 +0.01(+5.26%)
Oct 19, 2023 0.0950 0 +0.01(+5.56%)
Oct 18, 2023 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-10.00%)
Oct 13, 2023 0.1000 0 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.1000 0.0900 0.1000 95,500 +0.00(+0.00%)
Oct 10, 2023 0.1000 0 +0.00(+0.00%)
Oct 06, 2023 0.1000 0 +0.01(+11.11%)
Oct 04, 2023 0.0900 1 -0.01(-5.26%)
Oct 03, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Sep 29, 2023 0.0950 0.0950 0.0900 0.0950 128,000 +0.01(+5.56%)
Sep 28, 2023 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Sep 27, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.1000 0.0850 0.1000 192,500 +0.01(+17.65%)
Sep 22, 2023 0.0850 0 +0.01(+21.43%)
Sep 21, 2023 0.0750 0.0750 0.0700 0.0700 28,000 -0.02(-22.22%)
Sep 19, 2023 0.0900 0 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0950 0.0850 0.0900 201,550 +0.00(+0.00%)
Sep 14, 2023 0.0900 0 +0.02(+28.57%)
Sep 12, 2023 0.0700 0 +0.00(+0.00%)
Sep 11, 2023 0.0600 0.0700 0.0600 0.0700 45,507 +0.00(+0.00%)
Sep 01, 2023 0.0700 0 +0.01(+16.67%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 47,000 -0.01(-14.29%)
Aug 29, 2023 0.0600 0.0700 0.0600 0.0700 65,000 +0.00(+0.00%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 1,353 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Aug 23, 2023 0.0700 0 +0.00(+0.00%)
Aug 18, 2023 0.0700 0 +0.01(+7.69%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 38,000 -0.01(-7.14%)
Aug 16, 2023 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
Aug 11, 2023 0.0750 0 +0.00(+7.14%)
Aug 10, 2023 0.0650 0.0700 0.0650 0.0700 58,000 +0.00(+0.00%)
Aug 09, 2023 0.0650 0.0700 0.0650 0.0700 50,700 +0.00(+0.00%)
Aug 08, 2023 0.0600 0.0700 0.0600 0.0700 8,500 +0.00(+0.00%)
Aug 04, 2023 0.0700 0 +0.00(+0.00%)
Aug 02, 2023 0.0700 0 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jul 31, 2023 0.0700 0.0700 0.0600 0.0600 52,000 +0.00(+0.00%)
Jul 25, 2023 0.0600 0 -0.01(-14.29%)
Jul 21, 2023 0.0700 0 -0.00(-6.67%)
Jul 19, 2023 0.0750 0 -0.01(-6.25%)
Jul 14, 2023 0.0800 0 +0.01(+14.29%)
Jul 13, 2023 0.0700 0.0700 0.0700 0.0700 99,000 -0.01(-12.50%)
Jun 30, 2023 0.0800 0 +0.01(+6.67%)
Jun 29, 2023 0.0750 0.0750 0.0600 0.0750 219,200 -0.01(-6.25%)
Jun 28, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jun 26, 2023 0.0850 0 +0.00(+0.00%)
Jun 22, 2023 0.0850 150 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jun 14, 2023 0.0850 0 +0.01(+6.25%)
May 05, 2023 0.0800 0 -0.01(-5.88%)
May 04, 2023 0.0750 0.0850 0.0750 0.0850 27,000 +0.00(+0.00%)
May 02, 2023 0.0850 0 -0.00(-5.56%)
May 01, 2023 0.0900 0.0900 0.0900 0.0900 45,000 +0.00(+5.88%)
Apr 28, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Apr 18, 2023 0.0800 0 -0.01(-15.79%)
Apr 14, 2023 0.0950 0 +0.00(+0.00%)
Apr 13, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 10, 2023 0.0950 200 +0.00(+0.00%)
Apr 05, 2023 0.0950 0 +0.01(+11.76%)
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.