Skip to main content

Angkor Resources Corp (TSV: ANK )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0600 189,000 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0450 0.0600 233,000 -0.01(-7.69%)
Apr 17, 2020 0.0600 0.0650 0.0600 0.0650 64,000 +0.01(+8.33%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 189,000 -0.01(-7.69%)
Apr 15, 2020 0.0600 0.0650 0.0600 0.0650 152,900 +0.00(+0.00%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Apr 13, 2020 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 08, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0650 0.0600 0.0650 71,666 -0.01(-7.14%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 30,000 +0.00(+0.00%)
Apr 03, 2020 0.0650 0.0700 0.0650 0.0700 22,500 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 5,400 +0.01(+16.67%)
Mar 30, 2020 0.0700 0.0700 0.0600 0.0600 40,000 -0.01(-20.00%)
Mar 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 23, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 20, 2020 0.0750 0.0750 0.0700 0.0750 27,929 -0.01(-6.25%)
Mar 18, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 13, 2020 0.0800 0.0900 0.0800 0.0900 10,000 +0.00(+5.88%)
Mar 12, 2020 0.0850 0.0850 0.0850 0.0850 28,200 +0.00(+0.00%)
Mar 11, 2020 0.0800 0.0900 0.0750 0.0850 56,833 +0.00(+0.00%)
Mar 10, 2020 0.0850 0.0900 0.0700 0.0850 104,000 -0.01(-10.53%)
Mar 09, 2020 0.0800 0.0950 0.0800 0.0950 29,000 +0.01(+5.56%)
Mar 06, 2020 0.0900 0.0900 0.0900 0.0900 64,000 -0.01(-5.26%)
Mar 05, 2020 0.0950 0.0950 0.0950 0.0950 24,500 +0.01(+5.56%)
Mar 04, 2020 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Mar 02, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Feb 28, 2020 0.0900 0.0900 0.0800 0.0800 34,000 -0.01(-11.11%)
Feb 27, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Feb 26, 2020 0.0950 0.0950 0.0900 0.0950 55,000 +0.00(+0.00%)
Feb 25, 2020 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 20, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 07, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 06, 2020 0.0950 0.0950 0.0900 0.0900 19,000 +0.00(+0.00%)
Feb 05, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
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.