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: 3:34 PM EDT, May 3, 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 30, 2012 0.3800 0.3900 0.3800 0.3900 96,000 +0.00(+0.00%)
Apr 27, 2012 0.3700 0.3900 0.3700 0.3900 17,500 +0.02(+5.41%)
Apr 26, 2012 0.3700 0.3900 0.3700 0.3700 59,000 -0.01(-2.63%)
Apr 25, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 24, 2012 0.3900 0.3900 0.3800 0.3800 4,000 -0.01(-2.56%)
Apr 23, 2012 0.3800 0.3900 0.3800 0.3900 30,593 +0.02(+5.41%)
Apr 20, 2012 0.3700 0.3700 0.3700 0.3700 2,929 +0.00(+0.00%)
Apr 19, 2012 0.4000 0.4000 0.3700 0.3700 15,000 +0.00(+0.00%)
Apr 18, 2012 0.4000 0.4000 0.3700 0.3700 72,500 -0.03(-7.50%)
Apr 17, 2012 0.4200 0.4200 0.4000 0.4000 72,857 -0.03(-6.98%)
Apr 16, 2012 0.4000 0.4300 0.4000 0.4300 60,427 +0.00(+0.00%)
Apr 13, 2012 0.4300 0.4300 0.4200 0.4300 49,214 +0.00(+0.00%)
Apr 12, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 11, 2012 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
Apr 10, 2012 0.4400 0.4400 0.3700 0.4300 91,069 +0.00(+0.00%)
Apr 09, 2012 0.4200 0.4300 0.4200 0.4300 42,214 +0.00(+0.00%)
Apr 05, 2012 0.4300 0.4300 0.4300 0.4300 31,000 -0.01(-1.15%)
Apr 04, 2012 0.4050 0.4400 0.4050 0.4350 6,000 +0.01(+1.16%)
Apr 03, 2012 0.4400 0.4400 0.4300 0.4300 30,204 +0.00(+0.00%)
Apr 02, 2012 0.4300 0.4300 0.4300 0.4300 55,000 +0.00(+0.00%)
Mar 30, 2012 0.4300 0.4300 0.4100 0.4300 290,111 +0.00(+0.00%)
Mar 29, 2012 0.4300 0.4300 0.4300 0.4300 23,000 +0.00(+0.00%)
Mar 28, 2012 0.4400 0.4400 0.4300 0.4300 35,500 -0.02(-4.44%)
Mar 27, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2012 0.4500 0.4600 0.4500 0.4500 51,300 +0.00(+0.00%)
Mar 23, 2012 0.4500 0.4500 0.4500 0.4500 37,500 +0.00(+0.00%)
Mar 22, 2012 0.4700 0.4700 0.4500 0.4500 417,500 +0.00(+0.00%)
Mar 21, 2012 0.4700 0.4700 0.4500 0.4500 492,703 -0.02(-4.26%)
Mar 20, 2012 0.4700 0.4700 0.4700 0.4700 18,500 -0.01(-2.08%)
Mar 19, 2012 0.4900 0.4900 0.4800 0.4800 45,000 +0.03(+6.67%)
Mar 16, 2012 0.4900 0.4900 0.4500 0.4500 464,407 -0.03(-6.25%)
Mar 15, 2012 0.4950 0.4950 0.4800 0.4800 16,500 -0.02(-3.03%)
Mar 14, 2012 0.5000 0.5000 0.4700 0.4950 141,000 +0.03(+5.32%)
Mar 13, 2012 0.4900 0.5100 0.4700 0.4700 153,200 -0.02(-4.08%)
Mar 12, 2012 0.5000 0.5100 0.4900 0.4900 219,217 +0.00(+0.00%)
Mar 09, 2012 0.4900 0.4950 0.4800 0.4900 109,072 -0.01(-1.01%)
Mar 08, 2012 0.4950 0.4950 0.4900 0.4950 4,500 +0.01(+1.02%)
Mar 07, 2012 0.4900 0.4900 0.4600 0.4900 33,571 +0.00(+0.00%)
Mar 06, 2012 0.5200 0.5200 0.4300 0.4900 223,171 -0.04(-7.55%)
Mar 05, 2012 0.5400 0.5400 0.5300 0.5300 69,370 -0.01(-1.85%)
Mar 02, 2012 0.5600 0.5600 0.5400 0.5400 55,754 -0.01(-1.82%)
Mar 01, 2012 0.5700 0.5700 0.5500 0.5500 97,300 -0.03(-5.17%)
Feb 29, 2012 0.5500 0.6000 0.5500 0.5800 241,285 +0.04(+7.41%)
Feb 28, 2012 0.5200 0.5700 0.5000 0.5400 171,100 -0.01(-1.82%)
Feb 27, 2012 0.5600 0.5700 0.5500 0.5500 80,871 -0.02(-3.51%)
Feb 24, 2012 0.5600 0.5700 0.5500 0.5700 116,571 +0.01(+1.79%)
Feb 23, 2012 0.5500 0.5700 0.5500 0.5600 138,800 +0.01(+1.82%)
Feb 22, 2012 0.5700 0.5800 0.5400 0.5500 188,479 -0.02(-3.51%)
Feb 21, 2012 0.4900 0.5800 0.4800 0.5700 240,960 +0.08(+16.33%)
Feb 17, 2012 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Feb 16, 2012 0.4300 0.4900 0.4300 0.4700 176,714 +0.04(+9.30%)
Feb 15, 2012 0.3900 0.4300 0.3900 0.4300 436,300 +0.05(+13.16%)
Feb 14, 2012 0.3850 0.3850 0.3800 0.3800 78,500 +0.02(+5.56%)
Feb 13, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 10, 2012 0.3700 0.3700 0.3600 0.3600 100,000 -0.01(-1.37%)
Feb 09, 2012 0.3800 0.3900 0.3650 0.3650 167,400 +0.01(+2.82%)
Feb 08, 2012 0.3600 0.3600 0.3500 0.3550 75,500 -0.01(-1.39%)
Feb 07, 2012 0.3800 0.3800 0.3600 0.3600 48,000 -0.03(-7.69%)
Feb 06, 2012 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-2.50%)
Feb 03, 2012 0.4000 0.4000 0.3800 0.4000 203,500 +0.01(+2.56%)
Feb 02, 2012 0.3700 0.3900 0.3700 0.3900 51,000 +0.01(+2.63%)
Feb 01, 2012 0.3900 0.3900 0.3800 0.3800 25,000 -0.02(-3.80%)
Jan 31, 2012 0.3800 0.3950 0.3600 0.3950 88,857 +0.02(+3.95%)
Jan 30, 2012 0.3400 0.3800 0.3400 0.3800 101,642 +0.00(+0.00%)
Jan 27, 2012 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-1.30%)
Jan 26, 2012 0.3450 0.3900 0.3450 0.3850 93,234 +0.04(+11.59%)
Jan 25, 2012 0.3300 0.3450 0.3300 0.3450 50,000 +0.01(+4.55%)
Jan 24, 2012 0.3500 0.3500 0.3300 0.3300 161,799 -0.03(-8.33%)
Jan 23, 2012 0.3650 0.3650 0.3600 0.3600 50,000 -0.01(-1.37%)
Jan 20, 2012 0.3650 0.3650 0.3650 0.3650 1,500 +0.00(+0.00%)
Jan 19, 2012 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
Jan 18, 2012 0.3650 0.3650 0.3650 0.3650 9,500 -0.02(-3.95%)
Jan 17, 2012 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jan 16, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 13, 2012 0.3800 0.3800 0.3700 0.3800 23,500 +0.00(+0.00%)
Jan 12, 2012 0.3800 0.3800 0.3800 0.3800 5,000 +0.02(+4.11%)
Jan 11, 2012 0.3700 0.3700 0.3650 0.3650 21,000 -0.04(-8.75%)
Jan 10, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 09, 2012 0.3900 0.4000 0.3900 0.4000 25,000 +0.01(+2.56%)
Jan 06, 2012 0.3900 0.3900 0.3900 0.3900 23,000 +0.02(+5.41%)
Jan 05, 2012 0.3700 0.3700 0.3700 0.3700 714 -0.03(-7.50%)
Jan 04, 2012 0.3650 0.4000 0.3650 0.4000 28,500 +0.07(+21.21%)
Dec 30, 2011 0.3800 0.3800 0.3300 0.3300 18,000 -0.05(-13.16%)
Dec 29, 2011 0.3350 0.3800 0.3350 0.3800 37,000 +0.04(+11.76%)
Dec 28, 2011 0.3400 0.3400 0.3400 0.3400 15,000 -0.02(-5.56%)
Dec 23, 2011 0.3400 0.3600 0.3600 0.3600 5,428 -0.02(-5.26%)
Dec 21, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.03(+8.57%)
Dec 20, 2011 0.3850 0.3850 0.3500 0.3500 36,000 +0.00(+0.00%)
Dec 19, 2011 0.4000 0.4000 0.3500 0.3500 24,000 -0.02(-5.41%)
Dec 16, 2011 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Dec 15, 2011 0.3600 0.3600 0.3600 0.3600 64,500 +0.00(+0.00%)
Dec 14, 2011 0.3600 0.3600 0.3600 0.3600 999 +0.00(+0.00%)
Dec 13, 2011 0.3750 0.3750 0.3600 0.3600 59,000 +0.03(+10.77%)
Dec 12, 2011 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 09, 2011 0.3250 0.3250 0.3250 0.3250 3,500 -0.03(-9.72%)
Dec 08, 2011 0.3600 0.3600 0.3600 0.3600 502 -0.01(-1.37%)
Dec 07, 2011 0.3400 0.3650 0.3400 0.3650 18,500 -0.01(-2.67%)
Dec 06, 2011 0.3200 0.3750 0.3200 0.3750 173,000 +0.03(+8.70%)
Dec 05, 2011 0.3400 0.3450 0.3300 0.3450 10,428 +0.02(+7.81%)
Dec 02, 2011 0.3200 0.3200 0.3200 0.3200 5,500 +0.00(+0.00%)
Dec 01, 2011 0.3450 0.3450 0.3200 0.3200 10,000 -0.01(-3.03%)
Nov 30, 2011 0.3200 0.3300 0.3000 0.3300 132,420 +0.00(+0.00%)
Nov 29, 2011 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-4.35%)
Nov 28, 2011 0.3450 0.3450 0.3450 0.3450 1,388 +0.00(+1.47%)
Nov 25, 2011 0.3200 0.3400 0.3200 0.3400 21,000 +0.02(+6.25%)
Nov 24, 2011 0.3200 0.3200 0.3200 0.3200 15,714 -0.03(-8.57%)
Nov 23, 2011 0.3600 0.3600 0.3050 0.3500 94,750 -0.04(-10.26%)
Nov 22, 2011 0.3900 0.3900 0.3800 0.3900 16,000 +0.00(+0.00%)
Nov 21, 2011 0.3900 0.3900 0.3900 0.3900 4,000 +0.03(+8.33%)
Nov 18, 2011 0.3600 0.3900 0.3600 0.3600 31,828 -0.02(-4.00%)
Nov 17, 2011 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 16, 2011 0.3750 0.3750 0.3750 0.3750 7,125 -0.03(-6.25%)
Nov 15, 2011 0.4000 0.4000 0.3800 0.4000 11,214 +0.00(+0.00%)
Nov 14, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 11, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 10, 2011 0.3900 0.4000 0.3900 0.4000 17,714 -0.02(-4.76%)
Nov 09, 2011 0.4000 0.4200 0.3800 0.4200 28,015 +0.02(+5.00%)
Nov 08, 2011 0.4000 0.4000 0.3800 0.4000 65,000 +0.00(+0.00%)
Nov 07, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 04, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 03, 2011 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Nov 02, 2011 0.4000 0.4000 0.4000 0.4000 2,500 +0.03(+6.67%)
Nov 01, 2011 0.4000 0.4000 0.3750 0.3750 104,356 -0.01(-1.32%)
Oct 31, 2011 0.4300 0.4300 0.3800 0.3800 120,569 -0.04(-9.52%)
Oct 28, 2011 0.4400 0.4400 0.4200 0.4200 145,228 -0.05(-9.68%)
Oct 27, 2011 0.4500 0.4650 0.4500 0.4650 17,070 +0.02(+3.33%)
Oct 26, 2011 0.4500 0.4500 0.4500 0.4500 21,284 -0.04(-8.16%)
Oct 25, 2011 0.4500 0.5000 0.4450 0.4900 132,528 +0.04(+10.11%)
Oct 24, 2011 0.3900 0.4800 0.3900 0.4450 96,189 +0.07(+17.11%)
Oct 21, 2011 0.3950 0.3950 0.3750 0.3800 56,600 +0.03(+8.57%)
Oct 20, 2011 0.3800 0.3800 0.3050 0.3500 698,070 -0.03(-7.89%)
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.