Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angkor Resources Corp (TSV: ANK )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 23, 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 (%)
Apr 29, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 26, 2019 0.1350 0.1400 0.1250 0.1400 39,500 +0.00(+0.00%)
Apr 25, 2019 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 24, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 23, 2019 0.1400 0.1400 0.1400 0.1400 3,100 +0.01(+3.70%)
Apr 22, 2019 0.1400 0.1400 0.1350 0.1350 9,500 +0.00(+0.00%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 17, 2019 0.1350 0.1350 0.1300 0.1300 28,572 -0.01(-3.70%)
Apr 15, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 12, 2019 0.1350 0.1400 0.1350 0.1400 7,000 +0.01(+3.70%)
Apr 11, 2019 0.1400 0.1450 0.1350 0.1350 36,000 +0.01(+3.85%)
Apr 10, 2019 0.1450 0.1450 0.1300 0.1300 45,142 -0.02(-13.33%)
Apr 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 05, 2019 0.1550 0.1550 0.1450 0.1450 52,233 -0.01(-3.33%)
Apr 03, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 29, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 28, 2019 0.1600 0.1600 0.1550 0.1550 1,500 +0.00(+0.00%)
Mar 27, 2019 0.1600 0.1600 0.1550 0.1550 4,084 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1550 0.1550 0.1550 16,000 +0.01(+3.33%)
Mar 25, 2019 0.1500 0.1500 0.1500 0.1500 4,250 +0.01(+3.45%)
Mar 22, 2019 0.1550 0.1550 0.1450 0.1450 10,929 -0.01(-6.45%)
Mar 21, 2019 0.1600 0.1600 0.1450 0.1550 6,500 +0.00(+0.00%)
Mar 20, 2019 0.1600 0.1600 0.1550 0.1550 2,084 -0.01(-3.13%)
Mar 18, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 15, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Mar 14, 2019 0.1550 0.1550 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 13, 2019 0.1650 0.1650 0.1450 0.1500 30,500 -0.02(-9.09%)
Mar 12, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 11, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 08, 2019 0.1650 0.1650 0.1550 0.1650 9,500 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 05, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 04, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 01, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Feb 28, 2019 0.1650 0.1650 0.1600 0.1600 1,500 +0.01(+6.67%)
Feb 27, 2019 0.1600 0.1600 0.1500 0.1500 3,500 -0.02(-9.09%)
Feb 26, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Feb 25, 2019 0.1700 0.1700 0.1600 0.1700 47,500 +0.00(+0.00%)
Feb 22, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1900 0.1500 0.1700 130,167 +0.02(+13.33%)
Feb 20, 2019 0.1500 0.1500 0.1400 0.1500 19,000 +0.00(+0.00%)
Feb 19, 2019 0.1500 0.1500 0.1450 0.1500 18,500 +0.00(+0.00%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1500 0.1500 0.1500 11,750 +0.00(+0.00%)
Feb 13, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Feb 12, 2019 0.1550 0.1550 0.1450 0.1450 77,500 -0.01(-3.33%)
Feb 11, 2019 0.1550 0.1550 0.1500 0.1500 27,500 -0.01(-3.23%)
Feb 08, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Feb 07, 2019 0.1550 0.1600 0.1450 0.1550 101,550 +0.01(+6.90%)
Feb 06, 2019 0.1650 0.1650 0.1450 0.1450 39,000 -0.01(-6.45%)
Feb 05, 2019 0.1600 0.1600 0.1550 0.1550 26,000 +0.00(+0.00%)
Feb 04, 2019 0.1650 0.1650 0.1550 0.1550 4,970 -0.01(-3.13%)
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.