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: 9:30 AM EDT, May 15, 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 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%)
Apr 04, 2023 0.0700 0.0850 0.0700 0.0850 28,000 +0.01(+13.33%)
Mar 31, 2023 0.0750 500 -0.01(-6.25%)
Mar 30, 2023 0.0750 0.0800 0.0750 0.0800 16,022 +0.00(+0.00%)
Mar 23, 2023 0.0800 0 +0.01(+6.67%)
Mar 21, 2023 0.0750 0 -0.01(-6.25%)
Mar 20, 2023 0.0750 0.0800 0.0750 0.0800 5,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0800 0.0750 0.0800 4,000 +0.00(+0.00%)
Mar 07, 2023 0.0800 0 +0.01(+6.67%)
Mar 03, 2023 0.0750 0 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Feb 28, 2023 0.0800 0 -0.01(-5.88%)
Feb 24, 2023 0.0850 0 +0.00(+0.00%)
Feb 23, 2023 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Feb 15, 2023 0.0950 0 +0.01(+11.76%)
Feb 14, 2023 0.0950 0.0950 0.0850 0.0850 36,500 -0.01(-15.00%)
Feb 10, 2023 0.1000 0 +0.00(+0.00%)
Feb 09, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 07, 2023 0.0900 0.1000 500 +0.01(+11.11%)
Feb 06, 2023 0.0900 0.0900 0.0900 0.0900 26,500 -0.01(-10.00%)
Jan 31, 2023 0.1000 0 +0.00(+0.00%)
Jan 30, 2023 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jan 26, 2023 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Jan 24, 2023 0.1150 0 +0.00(+0.00%)
Jan 16, 2023 0.1150 0 +0.00(+0.00%)
Jan 13, 2023 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
Jan 12, 2023 0.1000 0.1100 0.1000 0.1100 41,000 +0.01(+10.00%)
Jan 10, 2023 0.1000 0 +0.01(+5.26%)
Jan 09, 2023 0.0900 0.0950 0.0900 0.0950 55,300 +0.01(+5.56%)
Jan 06, 2023 0.0900 0.0900 0.0900 0.0900 55,100 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jan 04, 2023 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+5.88%)
Dec 28, 2022 0.0850 0 +0.01(+6.25%)
Dec 23, 2022 0.0800 0 +0.00(+0.00%)
Dec 21, 2022 0.0800 0 -0.01(-5.88%)
Dec 19, 2022 0.0850 0 +0.01(+6.25%)
Dec 13, 2022 0.0800 0 +0.00(+0.00%)
Dec 08, 2022 0.0800 0 -0.01(-5.88%)
Dec 05, 2022 0.0850 0 +0.01(+6.25%)
Nov 21, 2022 0.0800 0 -0.01(-5.88%)
Nov 17, 2022 0.0850 0 +0.00(+0.00%)
Nov 15, 2022 0.0850 0 +0.00(+0.00%)
Nov 09, 2022 0.0850 0 +0.00(+0.00%)
Nov 08, 2022 0.0850 0.0850 0.0800 0.0850 59,000 -0.01(-10.53%)
Nov 07, 2022 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Oct 31, 2022 0.0950 0 +0.00(+0.00%)
Oct 28, 2022 0.0900 0.0950 0.0900 0.0950 12,000 +0.01(+5.56%)
Oct 27, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 26, 2022 0.0900 0.0900 0.0850 0.0850 2,000 -0.00(-5.56%)
Oct 25, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 24, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 21, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 20, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 19, 2022 0.0950 0.0950 0.0800 0.0800 186,000 -0.01(-11.11%)
Oct 18, 2022 0.0950 0.0950 0.0900 0.0900 4,000 -0.01(-5.26%)
Oct 17, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 14, 2022 0.1050 0.1050 0.0950 0.0950 59,500 -0.01(-5.00%)
Oct 13, 2022 0.1050 0.1050 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 11, 2022 0.1000 0 +0.00(+0.00%)
Oct 07, 2022 0.1000 0 +0.00(+0.00%)
Oct 06, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 05, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 04, 2022 0.1050 0.1150 0.1000 0.1000 213,500 +0.01(+11.11%)
Oct 03, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 30, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 29, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 28, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 27, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 26, 2022 0.0950 0.0950 0.0900 0.0900 100,000 -0.01(-5.26%)
Sep 23, 2022 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Sep 22, 2022 0.0950 0.0950 0.0950 0.0950 1,600 +0.01(+5.56%)
Sep 21, 2022 0.0900 0.0900 0.0900 0.0900 4,652 -0.01(-5.26%)
Sep 20, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 19, 2022 0.0950 0.0950 0.0950 0.0950 2,793 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Sep 15, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 14, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 13, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 12, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 09, 2022 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Sep 08, 2022 0.0950 0.0950 0.0900 0.0950 137,000 +0.00(+0.00%)
Sep 07, 2022 0.1100 0.1100 0.0950 0.0950 11,000 -0.01(-9.52%)
Sep 06, 2022 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Sep 02, 2022 0.1100 0 +0.01(+10.00%)
Sep 01, 2022 0.1050 0.1050 0.1000 0.1000 1,500 -0.00(-4.76%)
Aug 31, 2022 0.1050 0.1050 0.1050 0.1050 700 +0.00(+0.00%)
Aug 30, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Aug 29, 2022 0.1100 0.1100 0.1000 0.1000 1,000 -0.00(-4.76%)
Aug 26, 2022 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Aug 25, 2022 0.1000 0.1000 0.1000 0.1000 4,030 +0.01(+11.11%)
Aug 24, 2022 0.1000 0.1000 0.0900 0.0900 122,000 -0.01(-14.29%)
Aug 23, 2022 0.1100 0.1100 0.1000 0.1050 88,500 -0.01(-8.70%)
Aug 22, 2022 0.1100 0.1150 0.1050 0.1150 2,500 +0.01(+4.55%)
Aug 19, 2022 0.1150 0.1150 0.1100 0.1100 3,000 -0.01(-4.35%)
Aug 18, 2022 0.1150 0.1150 0.1100 0.1150 2,000 +0.00(+0.00%)
Aug 17, 2022 0.1200 0.1200 0.1100 0.1150 4,000 -0.00(-4.17%)
Aug 16, 2022 0.1050 0.1200 0.1000 0.1200 397,500 +0.01(+14.29%)
Aug 15, 2022 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Aug 11, 2022 0.1000 0.1050 0.0950 0.1050 223,000 -0.01(-12.50%)
Aug 10, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 09, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 08, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jul 29, 2022 0.1200 0 +0.00(+4.35%)
Jul 22, 2022 0.1150 0 +0.00(+0.00%)
Jul 20, 2022 0.1150 0 +0.01(+4.55%)
Jul 18, 2022 0.1100 0 +0.01(+4.76%)
Jul 15, 2022 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Jul 14, 2022 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-4.35%)
Jul 13, 2022 0.0950 0.1150 0.0950 0.1150 48,000 +0.01(+15.00%)
Jul 12, 2022 0.1100 0.1100 0.1000 0.1000 8,000 -0.00(-4.76%)
Jul 11, 2022 0.1050 0.1050 0.1050 0.1050 6,967 -0.01(-4.55%)
Jul 07, 2022 0.1100 0 +0.01(+10.00%)
Jul 06, 2022 0.1100 0.1100 0.1000 0.1000 65,000 -0.00(-4.76%)
Jul 05, 2022 0.1150 0.1150 0.1050 0.1050 26,500 -0.01(-8.70%)
Jun 30, 2022 0.1150 0 +0.01(+9.52%)
Jun 29, 2022 0.1200 0.1200 0.1050 0.1050 4,000 -0.01(-8.70%)
Jun 28, 2022 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+4.55%)
Jun 27, 2022 0.1150 0.1150 0.1100 0.1100 2,000 -0.01(-4.35%)
Jun 24, 2022 0.1000 0.1150 0.0950 0.1150 556,500 +0.02(+21.05%)
Jun 23, 2022 0.1050 0.1050 0.0950 0.0950 34,500 -0.02(-20.83%)
Jun 22, 2022 0.1200 0.1200 0.1200 0.1200 11,000 +0.01(+9.09%)
Jun 17, 2022 0.1100 0 +0.00(+0.00%)
Jun 16, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Jun 14, 2022 0.1150 0 +0.01(+9.52%)
Jun 13, 2022 0.1050 0.1050 0.0900 0.1050 41,000 -0.01(-4.55%)
Jun 10, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jun 08, 2022 0.1100 0 -0.01(-8.33%)
Jun 07, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Jun 06, 2022 0.1150 0.1150 0.1150 0.1150 100,000 -0.01(-8.00%)
Jun 03, 2022 0.1250 0.1250 0.1200 0.1250 21,500 +0.00(+0.00%)
Jun 02, 2022 0.1200 0.1250 0.1200 0.1250 12,800 +0.01(+4.17%)
Jun 01, 2022 0.1350 0.1350 0.1200 0.1200 53,500 -0.02(-11.11%)
May 31, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
May 30, 2022 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-3.70%)
May 27, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
May 26, 2022 0.1400 0.1500 0.1350 0.1350 249,500 -0.01(-3.57%)
May 25, 2022 0.1500 0.1500 0.1400 0.1400 8,300 -0.01(-6.67%)
May 24, 2022 0.1300 0.1550 0.1300 0.1500 627,000 +0.02(+15.38%)
May 20, 2022 0.1300 0 -0.01(-7.14%)
May 19, 2022 0.1300 0.1400 0.1300 0.1400 75,000 +0.00(+0.00%)
May 18, 2022 0.1400 0.1400 0.1300 0.1400 36,900 +0.00(+0.00%)
May 17, 2022 0.1400 0.1450 0.1250 0.1400 207,000 +0.00(+0.00%)
May 16, 2022 0.1400 0.1400 0.1350 0.1400 199,892 +0.00(+0.00%)
May 13, 2022 0.1300 0.1400 0.1300 0.1400 225,000 +0.02(+12.00%)
May 12, 2022 0.1350 0.1350 0.1250 0.1250 10,777 -0.01(-7.41%)
May 11, 2022 0.1250 0.1350 0.1200 0.1350 324,000 +0.01(+8.00%)
May 10, 2022 0.1250 0.1250 0.1200 0.1250 95,793 +0.00(+0.00%)
May 09, 2022 0.1250 0.1250 0.1150 0.1250 18,622 +0.00(+0.00%)
May 06, 2022 0.1200 0.1250 0.1200 0.1250 16,350 +0.00(+0.00%)
May 05, 2022 0.1200 0.1250 0.1200 0.1250 51,000 +0.01(+4.17%)
May 04, 2022 0.1250 0.1250 0.0950 0.1200 230,590 +0.00(+0.00%)
May 03, 2022 0.1250 0.1250 0.1200 0.1200 22,500 +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.