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 (%)
Sep 30, 2014 0.3500 0.3500 0.3500 0.3500 800 -0.02(-5.41%)
Sep 29, 2014 0.3700 0.3750 0.3700 0.3700 28,669 +0.02(+5.71%)
Sep 26, 2014 0.3600 0.3600 0.3500 0.3500 1,550 -0.02(-5.41%)
Sep 23, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 22, 2014 0.3700 0.3700 0.3500 0.3700 36,200 -0.01(-2.63%)
Sep 19, 2014 0.3700 0.3800 0.3450 0.3800 8,214 +0.00(+0.00%)
Sep 17, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 16, 2014 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+4.11%)
Sep 12, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 11, 2014 0.3450 0.3700 0.3450 0.3700 19,352 +0.03(+8.82%)
Sep 10, 2014 0.3450 0.3550 0.3300 0.3400 33,214 +0.00(+0.00%)
Sep 09, 2014 0.3400 0.3550 0.3400 0.3400 156,000 +0.02(+6.25%)
Sep 08, 2014 0.3200 0.3200 0.3100 0.3200 46,859 +0.00(+0.00%)
Sep 05, 2014 0.3250 0.3500 0.3200 0.3200 123,175 -0.03(-9.86%)
Aug 28, 2014 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Aug 27, 2014 0.3200 0.3200 0.3200 0.3200 75,000 +0.00(+0.00%)
Aug 26, 2014 0.3200 0.3200 0.3200 0.3200 20,000 +0.00(+0.00%)
Aug 25, 2014 0.3200 0.3200 0.3150 0.3200 102,325 +0.01(+3.23%)
Aug 22, 2014 0.3100 0.3100 0.3050 0.3100 35,500 +0.01(+3.33%)
Aug 21, 2014 0.3100 0.3100 0.3000 0.3000 26,714 -0.01(-3.23%)
Aug 20, 2014 0.3100 0.3100 0.3100 0.3100 13,245 +0.00(+0.00%)
Aug 18, 2014 0.3100 0 +0.00(+0.00%)
Aug 14, 2014 0.3100 0 +0.00(+0.00%)
Aug 12, 2014 0.3100 0 +0.00(+0.00%)
Aug 08, 2014 0.3100 0 +0.00(+0.00%)
Aug 06, 2014 0.3100 0 +0.00(+0.00%)
Jul 31, 2014 0.3100 0.3100 0 +0.01(+3.33%)
Jul 28, 2014 0.3000 0 -0.02(-6.25%)
Jul 25, 2014 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Jul 24, 2014 0.2950 0.3100 0.2900 0.3100 11,500 -0.01(-3.13%)
Jul 22, 2014 0.3200 0.3200 0 +0.00(+0.00%)
Jul 21, 2014 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Jul 16, 2014 0.3000 0.3000 0 -0.02(-6.25%)
Jul 15, 2014 0.3000 0.3200 0.3000 0.3200 140,200 +0.00(+0.00%)
Jul 10, 2014 0.3200 0.3200 0 +0.00(+0.00%)
Jul 09, 2014 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Jul 08, 2014 0.3300 0.3300 0.3200 0.3200 87,500 -0.01(-3.03%)
Jul 04, 2014 0.3300 0.3300 0 +0.02(+6.45%)
Jul 03, 2014 0.3300 0.3300 0.3100 0.3100 53,000 -0.02(-6.06%)
Jul 02, 2014 0.3300 0.3300 0.3300 0.3300 10,750 -0.02(-7.04%)
Jun 27, 2014 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jun 26, 2014 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jun 25, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.02(+6.06%)
Jun 23, 2014 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 20, 2014 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 19, 2014 0.3300 0.3500 0.3300 0.3500 18,500 +0.02(+6.06%)
Jun 13, 2014 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jun 12, 2014 0.3450 0.3450 0.3200 0.3400 60,500 +0.01(+1.49%)
Jun 10, 2014 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jun 05, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 04, 2014 0.3100 0.3500 0.3050 0.3500 76,000 +0.00(+0.00%)
Jun 03, 2014 0.3250 0.3500 0.3200 0.3500 45,500 +0.02(+7.69%)
May 30, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
May 29, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
May 28, 2014 0.3400 0.3400 0.3400 0.3400 49,500 -0.00(-1.45%)
May 27, 2014 0.3500 0.3500 0.3450 0.3450 14,300 +0.00(+1.47%)
May 26, 2014 0.3500 0.3500 0.3400 0.3400 7,500 -0.01(-2.86%)
May 23, 2014 0.3500 0.3500 0.3500 0.3500 49,780 +0.01(+2.94%)
May 22, 2014 0.3500 0.3500 0.3400 0.3400 39,815 -0.02(-6.85%)
May 21, 2014 0.3400 0.3650 0.3400 0.3650 22,830 +0.01(+1.39%)
May 20, 2014 0.3500 0.3600 0.3500 0.3600 28,370 +0.01(+2.86%)
May 16, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2014 0.3500 0.3500 0.3500 0.3500 30,000 -0.01(-2.78%)
May 14, 2014 0.3500 0.3600 0.3500 0.3600 340,385 +0.00(+0.00%)
May 13, 2014 0.3600 0.3600 0.3600 0.3600 7,500 +0.01(+2.86%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2014 0.3500 0.3500 0.3500 0.3500 18,144 +0.00(+0.00%)
May 07, 2014 0.3500 0.3500 0.3400 0.3500 18,757 +0.00(+0.00%)
May 06, 2014 0.3500 0.3500 0.3400 0.3500 45,417 -0.01(-1.41%)
May 05, 2014 0.3600 0.3600 0.3100 0.3550 24,144 -0.01(-2.74%)
May 02, 2014 0.3500 0.3650 0.3300 0.3650 72,072 +0.01(+1.39%)
Apr 30, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 29, 2014 0.3600 0.3600 0.3600 0.3600 13,000 +0.00(+0.00%)
Apr 28, 2014 0.3600 0.3600 0.3600 0.3600 27,158 +0.00(+0.00%)
Apr 25, 2014 0.3600 0.3600 0.3600 0.3600 123,590 +0.00(+0.00%)
Apr 24, 2014 0.3550 0.3600 0.3550 0.3600 62,600 +0.00(+0.00%)
Apr 23, 2014 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Apr 22, 2014 0.3550 0.3600 0.3550 0.3600 15,020 +0.00(+0.00%)
Apr 21, 2014 0.3500 0.3600 0.3500 0.3600 38,000 +0.01(+2.86%)
Apr 17, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 16, 2014 0.3350 0.3400 0.3350 0.3400 40,500 +0.02(+4.62%)
Apr 15, 2014 0.3000 0.3250 0.2950 0.3250 89,000 +0.01(+1.56%)
Apr 14, 2014 0.2850 0.3200 0.2850 0.3200 141,516 +0.02(+4.92%)
Apr 09, 2014 0.3050 0.3050 0.3050 0.3050 485 -0.02(-4.69%)
Apr 08, 2014 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 07, 2014 0.3250 0.3250 0.3200 0.3200 31,218 +0.00(+0.00%)
Apr 04, 2014 0.3150 0.3250 0.3150 0.3200 80,500 +0.01(+1.59%)
Apr 03, 2014 0.3050 0.3150 0.3000 0.3150 12,000 +0.02(+5.00%)
Mar 31, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 27, 2014 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 26, 2014 0.3200 0.3200 0.3000 0.3200 55,000 +0.00(+0.00%)
Mar 19, 2014 0.3200 0.3200 0.3200 100 +0.01(+3.23%)
Mar 18, 2014 0.3200 0.3200 0.3100 0.3100 84,000 -0.02(-6.06%)
Mar 12, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 11, 2014 0.3300 0.3300 0.3000 0.3300 185,000 +0.00(+0.00%)
Mar 07, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 05, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 04, 2014 0.3200 0.3300 0.3200 0.3300 21,454 -0.01(-2.94%)
Feb 28, 2014 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Feb 27, 2014 0.3300 0.3300 0.3200 0.3200 84,625 -0.01(-3.03%)
Feb 26, 2014 0.3300 0.3300 0.3300 0.3300 34,400 -0.01(-2.94%)
Feb 24, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Feb 21, 2014 0.3300 0.3450 0.3300 0.3450 32,000 +0.00(+1.47%)
Feb 20, 2014 0.3400 0.3400 0.3400 0.3400 90,500 +0.00(+0.00%)
Feb 19, 2014 0.3400 0.3400 0.3400 0.3400 10,000 +0.01(+3.03%)
Feb 18, 2014 0.3350 0.3400 0.3300 0.3300 38,000 -0.01(-2.94%)
Feb 13, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 12, 2014 0.3400 0.3400 0.3400 0.3400 16,880 +0.00(+0.00%)
Feb 11, 2014 0.3400 0.3400 0.3400 0.3400 23,000 +0.00(+0.00%)
Feb 10, 2014 0.3400 0.3400 0.3400 0.3400 24,957 +0.00(+0.00%)
Feb 07, 2014 0.3400 0.3400 0.3400 0.3400 13,000 +0.00(+0.00%)
Feb 06, 2014 0.3350 0.3400 0.3300 0.3400 22,357 +0.00(+0.00%)
Feb 05, 2014 0.3400 0.3400 0.3400 0.3400 14,820 +0.00(+0.00%)
Feb 04, 2014 0.3400 0.3400 0.3350 0.3400 205,821 +0.00(+0.00%)
Feb 03, 2014 0.3400 0.3400 0.3350 0.3400 79,715 +0.00(+0.00%)
Jan 31, 2014 0.3400 0.3400 0.3400 0.3400 18,705 +0.01(+1.49%)
Jan 30, 2014 0.3350 0.3350 0.3350 0.3350 19,285 +0.00(+0.00%)
Jan 29, 2014 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Jan 28, 2014 0.3300 0.3350 0.3300 0.3300 36,285 +0.00(+0.00%)
Jan 27, 2014 0.3350 0.3350 0.3300 0.3300 14,133 -0.01(-2.94%)
Jan 24, 2014 0.3400 0.3400 0.3400 0.3400 25,000 +0.00(+0.00%)
Jan 23, 2014 0.3200 0.3400 0.3200 0.3400 317,800 +0.02(+6.25%)
Jan 22, 2014 0.3300 0.3350 0.3200 0.3200 20,500 -0.01(-3.03%)
Jan 21, 2014 0.3300 0.3350 0.3300 0.3300 203,333 +0.01(+1.54%)
Jan 20, 2014 0.3250 0.3250 0.3250 0.3250 10,500 +0.00(+0.00%)
Jan 17, 2014 0.3200 0.3250 0.3100 0.3250 29,084 +0.01(+1.56%)
Jan 16, 2014 0.3150 0.3200 0.3150 0.3200 7,500 +0.02(+6.67%)
Jan 15, 2014 0.3000 0.3150 0.3000 0.3000 58,525 -0.01(-3.23%)
Jan 14, 2014 0.3000 0.3100 0.3000 0.3100 23,000 +0.01(+3.33%)
Jan 13, 2014 0.2800 0.3100 0.2750 0.3000 61,000 +0.02(+7.14%)
Jan 08, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 07, 2014 0.2950 0.3000 0.2950 0.3000 25,000 +0.02(+9.09%)
Jan 06, 2014 0.2800 0.3000 0.2750 0.2750 59,000 -0.03(-11.29%)
Dec 30, 2013 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 24, 2013 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 23, 2013 0.3100 0.3100 0.3000 0.3000 57,500 +0.00(+0.00%)
Dec 18, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 13, 2013 0.3000 0.3000 0.3000 14 -0.02(-6.25%)
Dec 12, 2013 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+6.67%)
Dec 10, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 09, 2013 0.3000 0.3000 0.3000 0.3000 20,000 -0.02(-6.25%)
Dec 05, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Nov 29, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 27, 2013 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Nov 26, 2013 0.2950 0.3000 0.2750 0.2950 131,572 +0.00(+0.00%)
Nov 25, 2013 0.3000 0.3000 0.2950 0.2950 28,000 -0.03(-7.81%)
Nov 22, 2013 0.3100 0.3200 0.3000 0.3200 30,000 +0.01(+1.59%)
Nov 21, 2013 0.3000 0.3150 0.2900 0.3150 84,500 +0.02(+5.00%)
Nov 20, 2013 0.3000 0.3000 0.2950 0.3000 31,214 -0.01(-3.23%)
Nov 19, 2013 0.3100 0.3100 0.3100 0.3100 7,946 +0.00(+0.00%)
Nov 18, 2013 0.3100 0.3100 0.2900 0.3100 33,500 +0.01(+3.33%)
Nov 15, 2013 0.3000 0.3000 0.3000 0.3000 31,500 +0.00(+0.00%)
Nov 14, 2013 0.3000 0.3250 0.2950 0.3000 53,000 +0.00(+0.00%)
Nov 12, 2013 0.3000 0.3000 0.3000 0.3000 12,500 -0.01(-3.23%)
Nov 11, 2013 0.3000 0.3100 0.2900 0.3100 24,143 +0.00(+0.00%)
Nov 08, 2013 0.3100 0.3100 0.3000 0.3100 49,500 +0.01(+1.64%)
Nov 07, 2013 0.3100 0.3100 0.3000 0.3050 73,500 +0.01(+1.67%)
Nov 06, 2013 0.3050 0.3050 0.3000 0.3000 17,000 -0.01(-1.64%)
Nov 05, 2013 0.3050 0.3050 0.3000 0.3050 30,500 -0.01(-1.61%)
Nov 04, 2013 0.3000 0.3100 0.3000 0.3100 49,500 +0.01(+1.64%)
Nov 01, 2013 0.3050 0.3100 0.3050 0.3050 15,572 +0.01(+1.67%)
Oct 31, 2013 0.3050 0.3050 0.3000 0.3000 72,000 -0.01(-1.64%)
Oct 29, 2013 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Oct 28, 2013 0.3300 0.3300 0.3300 0.3300 10,700 +0.00(+0.00%)
Oct 25, 2013 0.3200 0.3300 0.3200 0.3300 13,500 +0.01(+3.13%)
Oct 23, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 18, 2013 0.3200 0.3200 0.3200 100 +0.02(+4.92%)
Oct 17, 2013 0.3150 0.3150 0.3050 0.3050 65,000 -0.01(-1.61%)
Oct 16, 2013 0.3100 0.3100 0.3100 0.3100 20,000 -0.02(-4.62%)
Oct 11, 2013 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 10, 2013 0.3100 0.3250 0.3100 0.3250 31,465 +0.02(+6.56%)
Oct 08, 2013 0.3050 0.3050 0.3050 400 -0.04(-11.59%)
Oct 04, 2013 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Oct 03, 2013 0.3400 0.3400 0.3350 0.3350 7,600 +0.01(+1.52%)
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.