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 (%)
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.