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 +0.0100 (+7.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 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 28, 2012 0.3100 0.3400 0.3050 0.3400 59,000 +0.04(+13.33%)
Sep 27, 2012 0.3100 0.3100 0.3000 0.3000 59,000 -0.01(-3.23%)
Sep 26, 2012 0.3000 0.3100 0.2900 0.3100 777,000 +0.02(+6.90%)
Sep 25, 2012 0.3300 0.3300 0.2900 0.2900 78,000 +0.00(+0.00%)
Sep 24, 2012 0.3350 0.3350 0.2800 0.2900 61,207 -0.05(-13.43%)
Sep 21, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 20, 2012 0.3350 0.3350 0.3350 0.3350 2,342 +0.00(+0.00%)
Sep 19, 2012 0.3350 0.3350 0.3300 0.3350 11,500 +0.05(+15.52%)
Sep 18, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 17, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 14, 2012 0.3500 0.3500 0.2850 0.2900 10,500 -0.04(-12.12%)
Sep 13, 2012 0.2900 0.3300 0.2800 0.3300 30,000 +0.00(+0.00%)
Sep 12, 2012 0.3300 0.3300 0.3300 0.3300 10,000 +0.03(+10.00%)
Sep 11, 2012 0.3350 0.3350 0.3000 0.3000 13,100 -0.02(-6.25%)
Sep 10, 2012 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Sep 07, 2012 0.3500 0.3500 0.3200 0.3200 52,600 -0.03(-8.57%)
Sep 06, 2012 0.3400 0.3500 0.3400 0.3500 19,250 +0.03(+9.37%)
Sep 05, 2012 0.3500 0.3500 0.3200 0.3200 22,714 -0.04(-11.11%)
Sep 04, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 30, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 29, 2012 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+2.86%)
Aug 27, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 24, 2012 0.3400 0.3500 0.3400 0.3500 6,000 +0.00(+0.00%)
Aug 23, 2012 0.3400 0.3500 0.3400 0.3500 4,000 +0.00(+0.00%)
Aug 22, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 21, 2012 0.3400 0.3500 0.3400 0.3500 25,500 +0.00(+0.00%)
Aug 20, 2012 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Aug 17, 2012 0.3650 0.3650 0.3450 0.3500 44,500 +0.03(+9.37%)
Aug 16, 2012 0.3200 0.3200 0.3200 0.3200 2,600 +0.01(+1.59%)
Aug 15, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Aug 14, 2012 0.3500 0.3500 0.3150 0.3150 20,500 +0.00(+0.00%)
Aug 13, 2012 0.3750 0.3750 0.3150 0.3150 19,345 -0.06(-16.00%)
Aug 11, 2012 0.3600 0.3750 0.3600 0.3750 36,500 +0.00(+0.00%)
Aug 10, 2012 0.3600 0.3750 0.3600 0.3750 36,500 +0.03(+7.14%)
Aug 09, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 08, 2012 0.3400 0.3500 0.3100 0.3500 13,000 +0.00(+0.00%)
Aug 07, 2012 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Aug 03, 2012 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Aug 02, 2012 0.3450 0.3450 0.3450 0.3450 2,000 +0.02(+7.81%)
Aug 01, 2012 0.3150 0.3200 0.3150 0.3200 19,714 +0.02(+6.67%)
Jul 31, 2012 0.2950 0.3000 0.2950 0.3000 215,000 +0.00(+0.00%)
Jul 30, 2012 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Jul 27, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 26, 2012 0.3000 0.3000 0.3000 0.3000 28,500 +0.00(+0.00%)
Jul 25, 2012 0.3000 0.3000 0.3000 0.3000 39,000 +0.00(+0.00%)
Jul 24, 2012 0.3000 0.3000 0.3000 0.3000 41,500 +0.00(+0.00%)
Jul 23, 2012 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
Jul 20, 2012 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.25%)
Jul 19, 2012 0.3000 0.3300 0.2900 0.3200 84,100 +0.02(+6.67%)
Jul 18, 2012 0.2850 0.3100 0.2850 0.3000 66,275 +0.02(+5.26%)
Jul 17, 2012 0.2850 0.2850 0.2850 0.2850 5,714 -0.02(-5.00%)
Jul 16, 2012 0.3150 0.3150 0.3000 0.3000 31,000 -0.02(-4.76%)
Jul 13, 2012 0.3000 0.3150 0.3000 0.3150 33,000 +0.02(+5.00%)
Jul 12, 2012 0.2900 0.3000 0.2900 0.3000 65,500 +0.00(+0.00%)
Jul 11, 2012 0.2900 0.3000 0.2900 0.3000 26,000 +0.00(+0.00%)
Jul 10, 2012 0.3000 0.3500 0.2900 0.3000 89,642 -0.01(-1.64%)
Jul 09, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 06, 2012 0.3000 0.3050 0.2900 0.3050 103,500 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3050 0.3000 0.3050 175,000 +0.02(+5.17%)
Jul 04, 2012 0.2900 0.3100 0.2900 0.2900 32,714 -0.02(-6.45%)
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.