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: 2:31 PM EDT, Apr 24, 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, 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%)
Feb 03, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 31, 2020 0.0950 0.1000 0.0950 0.0950 48,000 +0.00(+0.00%)
Jan 29, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2020 0.0900 0.0950 0.0900 0.0950 30,000 +0.00(+0.00%)
Jan 27, 2020 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Jan 23, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 22, 2020 0.0900 0.1000 0.0900 0.1000 56,500 +0.01(+5.26%)
Jan 20, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.1000 0.0950 0.0950 56,000 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.0950 0.0850 0.0950 41,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 13, 2020 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Jan 10, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jan 09, 2020 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Jan 08, 2020 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jan 07, 2020 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Jan 06, 2020 0.0850 0.1000 0.0850 0.1000 149,500 +0.01(+5.26%)
Dec 27, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2019 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Dec 18, 2019 0.0950 0.0950 0.0950 0.0950 16,000 -0.01(-5.00%)
Dec 13, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 12, 2019 0.1000 0.1000 0.0950 0.0950 110,000 -0.01(-5.00%)
Dec 11, 2019 0.0950 0.1000 0.0900 0.1000 33,000 +0.00(+0.00%)
Dec 10, 2019 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 04, 2019 0.0900 0.1000 0.0900 0.0950 15,000 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.0950 0.0950 4,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 27,500 +0.00(+5.88%)
Nov 29, 2019 0.0850 0.0850 0.0850 0.0850 23,499 -0.00(-5.56%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Nov 27, 2019 0.0850 0.0850 0.0850 0.0850 22,000 -0.00(-5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 22, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 08, 2019 0.1000 0.1000 0.0900 0.1000 70,826 -0.00(-4.76%)
Nov 07, 2019 0.1050 0.1050 0.0950 0.1050 232,500 +0.00(+0.00%)
Nov 06, 2019 0.1050 0.1050 0.0950 0.1050 53,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1050 0.0950 0.1050 27,000 -0.01(-4.55%)
Nov 04, 2019 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+4.76%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Oct 31, 2019 0.1100 0.1100 0.1050 0.1050 10,499 +0.00(+0.00%)
Oct 30, 2019 0.1050 0.1050 0.1000 0.1050 101,000 +0.00(+5.00%)
Oct 29, 2019 0.1100 0.1100 0.1000 0.1000 24,000 -0.00(-4.76%)
Oct 28, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Oct 25, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 24, 2019 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Oct 23, 2019 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Oct 22, 2019 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Oct 17, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1050 17,500 -0.01(-4.55%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 10, 2019 0.1050 0.1050 0.1000 0.1000 46,999 -0.01(-9.09%)
Oct 08, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1100 22,750 -0.01(-8.33%)
Oct 03, 2019 0.1150 0.1200 0.1150 0.1200 12,750 +0.01(+14.29%)
Oct 01, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 30, 2019 0.1050 0.1100 0.1000 0.1100 32,000 +0.00(+0.00%)
Sep 27, 2019 0.1150 0.1150 0.1050 0.1100 165,000 -0.01(-4.35%)
Sep 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 20, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 16, 2019 0.1200 0.1250 0.1200 0.1250 25,000 +0.01(+4.17%)
Sep 13, 2019 0.1150 0.1200 0.1150 0.1200 101,000 +0.00(+4.35%)
Sep 11, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 10, 2019 0.1200 0.1250 0.1150 0.1200 30,000 +0.00(+0.00%)
Sep 09, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 06, 2019 0.1050 0.1200 0.1050 0.1200 92,000 +0.01(+14.29%)
Sep 05, 2019 0.1050 0.1050 0.1050 0.1050 49,499 -0.01(-4.55%)
Sep 04, 2019 0.1100 0.1100 0.1050 0.1100 14,000 +0.00(+0.00%)
Aug 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1100 0.1000 0.1100 43,000 +0.00(+0.00%)
Aug 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1100 0.1050 0.1100 18,000 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.1150 0.0950 0.1100 132,500 -0.01(-8.33%)
Aug 21, 2019 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Aug 20, 2019 0.1250 0.1300 0.1200 0.1250 22,500 +0.01(+4.17%)
Aug 19, 2019 0.1100 0.1200 0.1100 0.1200 42,500 -0.01(-7.69%)
Aug 16, 2019 0.1150 0.1300 0.1150 0.1300 19,000 +0.00(+0.00%)
Aug 15, 2019 0.1250 0.1300 0.1150 0.1300 43,501 +0.00(+0.00%)
Aug 14, 2019 0.1300 0.1300 0.1150 0.1300 52,000 +0.00(+0.00%)
Aug 13, 2019 0.1200 0.1400 0.1200 0.1300 210,055 +0.01(+13.04%)
Aug 12, 2019 0.1050 0.1150 0.1000 0.1150 117,500 +0.01(+4.55%)
Aug 09, 2019 0.1000 0.1100 0.0950 0.1100 42,500 +0.01(+10.00%)
Aug 08, 2019 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Aug 07, 2019 0.1050 0.1050 0.1000 0.1050 44,000 -0.01(-4.55%)
Aug 06, 2019 0.1100 0.1100 0.1000 0.1100 28,500 -0.01(-4.35%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 01, 2019 0.1200 0.1250 0.1100 0.1200 19,000 +0.00(+0.00%)
Jul 31, 2019 0.1200 0.1250 0.1150 0.1200 88,999 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1200 0.1150 0.1200 34,000 +0.00(+0.00%)
Jul 29, 2019 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
Jul 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 23, 2019 0.1400 0.1400 0.1300 0.1300 4,200 -0.01(-3.70%)
Jul 22, 2019 0.1300 0.1350 0.1150 0.1350 44,000 +0.00(+0.00%)
Jul 19, 2019 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Jul 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 05, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 24, 2019 0.1350 0.1350 0.1100 0.1200 54,000 -0.02(-14.29%)
Jun 20, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 19, 2019 0.1350 0.1350 0.1300 0.1300 1,000 -0.01(-7.14%)
Jun 14, 2019 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jun 13, 2019 0.1300 0.1300 0.1150 0.1150 10,000 -0.01(-11.54%)
Jun 12, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+13.04%)
Jun 11, 2019 0.1300 0.1300 0.1150 0.1150 4,000 -0.01(-11.54%)
May 31, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 29, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2019 0.1350 0.1350 0.1300 0.1300 3,000 +0.01(+8.33%)
May 27, 2019 0.1450 0.1450 0.1200 0.1200 33,500 -0.02(-14.29%)
May 21, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 16, 2019 0.1350 0.1400 0.1200 0.1400 70,000 +0.00(+0.00%)
May 14, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 10, 2019 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
May 09, 2019 0.1300 0.1300 0.1250 0.1300 23,000 +0.00(+0.00%)
May 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
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.