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 (%)
Jan 31, 2017 0.3850 0.3850 0.3850 0.3850 500 +0.03(+6.94%)
Jan 30, 2017 0.3850 0.3850 0.3600 0.3600 2,000 -0.03(-6.49%)
Jan 27, 2017 0.3850 0.3850 0.3800 0.3850 18,500 +0.00(+0.00%)
Jan 26, 2017 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Jan 25, 2017 0.3850 0.3850 0.3850 0.3850 500 +0.01(+1.32%)
Jan 24, 2017 0.3850 0.3850 0.3800 0.3800 5,500 -0.01(-1.30%)
Jan 23, 2017 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+1.32%)
Jan 19, 2017 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jan 18, 2017 0.4000 0.4000 0.3650 0.3650 4,350 -0.02(-3.95%)
Jan 17, 2017 0.3900 0.3900 0.3650 0.3800 11,000 +0.00(+0.00%)
Jan 16, 2017 0.4000 0.4000 0.3800 0.3800 9,900 -0.01(-2.56%)
Jan 13, 2017 0.3750 0.3900 0.3750 0.3900 6,000 +0.01(+1.30%)
Jan 12, 2017 0.3950 0.3950 0.3500 0.3850 27,500 -0.02(-3.75%)
Jan 11, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.01(-1.23%)
Jan 10, 2017 0.4050 0.4050 0.4050 0.4050 939 +0.01(+1.25%)
Jan 09, 2017 0.3800 0.4000 0.3650 0.4000 14,550 +0.02(+5.26%)
Jan 06, 2017 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 05, 2017 0.3800 0.3800 0.3700 0.3800 32,000 -0.01(-1.30%)
Jan 04, 2017 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Jan 03, 2017 0.3850 0.3850 0.3850 0.3850 1,000 +0.01(+2.67%)
Dec 30, 2016 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Dec 29, 2016 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Dec 28, 2016 0.3900 0.3900 0.3900 0.3900 500 -0.01(-1.27%)
Dec 23, 2016 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Dec 22, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 21, 2016 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Dec 20, 2016 0.4100 0.4100 0.4100 0.4100 500 +0.02(+5.13%)
Dec 19, 2016 0.4100 0.4100 0.3850 0.3900 3,000 +0.00(+0.00%)
Dec 16, 2016 0.3750 0.3900 0.3750 0.3900 11,000 +0.01(+2.63%)
Dec 15, 2016 0.4100 0.4200 0.3700 0.3800 38,100 -0.04(-9.52%)
Dec 14, 2016 0.4150 0.4200 0.4150 0.4200 6,750 +0.01(+1.20%)
Dec 13, 2016 0.4150 0.4150 0.4150 0.4150 3,000 -0.01(-1.19%)
Dec 12, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Dec 09, 2016 0.4100 0.4100 0.3850 0.4100 61,000 +0.03(+7.89%)
Dec 08, 2016 0.4100 0.4100 0.3800 0.3800 49,000 -0.02(-5.00%)
Dec 07, 2016 0.4100 0.4100 0.4000 0.4000 3,000 +0.01(+1.27%)
Dec 06, 2016 0.4000 0.4100 0.3950 0.3950 54,000 -0.01(-1.25%)
Dec 05, 2016 0.4200 0.4200 0.4000 0.4000 52,500 -0.01(-3.61%)
Dec 02, 2016 0.4200 0.4200 0.4000 0.4150 20,500 -0.01(-1.19%)
Dec 01, 2016 0.4200 0.4200 0.4000 0.4200 78,634 +0.01(+2.44%)
Nov 30, 2016 0.4100 0.4200 0.4000 0.4100 87,800 +0.01(+2.50%)
Nov 29, 2016 0.4200 0.4200 0.4000 0.4000 76,000 +0.00(+0.00%)
Nov 28, 2016 0.4200 0.4200 0.3900 0.4000 91,000 -0.01(-1.23%)
Nov 25, 2016 0.4050 0.4100 0.4050 0.4050 50,000 -0.01(-3.57%)
Nov 24, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Nov 23, 2016 0.4150 0.4150 0.4050 0.4050 34,200 +0.01(+1.25%)
Nov 22, 2016 0.4200 0.4200 0.4000 0.4000 20,400 -0.02(-5.88%)
Nov 21, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Nov 18, 2016 0.4200 0.4250 0.4000 0.4250 21,500 +0.01(+1.19%)
Nov 17, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Nov 16, 2016 0.4250 0.4250 0.4050 0.4200 24,000 -0.01(-1.18%)
Nov 15, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Nov 14, 2016 0.4050 0.4300 0.3700 0.4250 51,500 +0.01(+1.19%)
Nov 11, 2016 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Nov 10, 2016 0.4200 0.4200 0.4100 0.4200 26,100 +0.01(+2.44%)
Nov 09, 2016 0.4200 0.4200 0.4000 0.4100 69,257 -0.01(-2.38%)
Nov 08, 2016 0.4300 0.4300 0.4100 0.4200 32,500 +0.00(+0.00%)
Nov 07, 2016 0.4300 0.4300 0.4200 0.4200 15,500 -0.01(-2.33%)
Nov 04, 2016 0.4300 0.4300 0.4100 0.4300 23,167 +0.01(+2.38%)
Nov 03, 2016 0.4300 0.4300 0.4200 0.4200 1,500 +0.00(+0.00%)
Nov 02, 2016 0.4300 0.4300 0.4000 0.4200 37,500 -0.01(-2.33%)
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.