Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angkor Resources Corp (TSV: ANK )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 7, 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 (%)
Feb 28, 2013 0.3600 0.3700 0.3600 0.3700 52,500 +0.00(+0.00%)
Feb 27, 2013 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Feb 26, 2013 0.3700 0.3700 0.3700 0.3700 7,857 -0.01(-2.63%)
Feb 22, 2013 0.3700 0.3800 0.3700 0.3800 65,300 +0.01(+2.70%)
Feb 21, 2013 0.3500 0.3700 0.3500 0.3700 14,000 +0.02(+5.71%)
Feb 20, 2013 0.3500 0.3500 0.3500 0.3500 285 -0.03(-7.89%)
Feb 19, 2013 0.3800 0.3800 0.3500 0.3800 45,500 +0.00(+0.00%)
Feb 15, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 14, 2013 0.3750 0.3800 0.3500 0.3800 89,956 +0.01(+1.33%)
Feb 13, 2013 0.3650 0.3750 0.3600 0.3750 74,400 +0.01(+2.74%)
Feb 12, 2013 0.3750 0.3750 0.3600 0.3650 177,000 -0.02(-3.95%)
Feb 11, 2013 0.3650 0.3800 0.3650 0.3800 19,000 +0.00(+0.00%)
Feb 08, 2013 0.3800 0.3800 0.3800 0.3800 46,000 +0.02(+5.56%)
Feb 07, 2013 0.3700 0.3700 0.3600 0.3600 70,000 -0.03(-6.49%)
Feb 06, 2013 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Feb 04, 2013 0.3700 0.3700 0.3700 0.3700 46,000 -0.02(-5.13%)
Feb 01, 2013 0.3850 0.3900 0.3700 0.3900 61,500 +0.00(+0.00%)
Jan 31, 2013 0.3850 0.3900 0.3850 0.3900 8,114 +0.01(+1.30%)
Jan 30, 2013 0.3750 0.3850 0.3700 0.3850 39,428 +0.00(+0.00%)
Jan 29, 2013 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 28, 2013 0.3850 0.3850 0.3650 0.3850 40,000 +0.00(+0.00%)
Jan 25, 2013 0.3800 0.3850 0.3750 0.3850 40,500 +0.00(+0.00%)
Jan 24, 2013 0.3800 0.3850 0.3800 0.3850 44,000 +0.01(+1.32%)
Jan 23, 2013 0.3850 0.3850 0.3800 0.3800 9,100 -0.01(-1.30%)
Jan 22, 2013 0.3800 0.3850 0.3800 0.3850 50,200 +0.00(+0.00%)
Jan 21, 2013 0.3800 0.3850 0.3800 0.3850 15,214 +0.00(+0.00%)
Jan 18, 2013 0.3600 0.3850 0.3500 0.3850 193,141 +0.02(+4.05%)
Jan 17, 2013 0.3750 0.3750 0.3700 0.3700 35,000 -0.01(-2.63%)
Jan 16, 2013 0.3800 0.3850 0.3800 0.3800 57,240 +0.00(+0.00%)
Jan 15, 2013 0.3650 0.3800 0.3650 0.3800 60,500 +0.01(+2.70%)
Jan 14, 2013 0.3500 0.3700 0.3450 0.3700 167,000 -0.01(-1.33%)
Jan 11, 2013 0.3750 0.3750 0.3500 0.3750 14,500 -0.01(-1.32%)
Jan 10, 2013 0.3500 0.3800 0.3500 0.3800 121,121 +0.03(+8.57%)
Jan 09, 2013 0.3200 0.3500 0.3200 0.3500 37,300 +0.00(+0.00%)
Jan 08, 2013 0.3200 0.3500 0.3150 0.3500 17,871 +0.05(+16.67%)
Jan 07, 2013 0.3050 0.3050 0.3000 0.3000 19,000 -0.03(-9.09%)
Jan 04, 2013 0.3200 0.3300 0.3200 0.3300 48,000 +0.00(+0.00%)
Jan 03, 2013 0.3350 0.3350 0.3100 0.3300 72,214 +0.03(+10.00%)
Jan 02, 2013 0.2900 0.3200 0.3000 0.3000 74,897 +0.00(+0.00%)
Dec 31, 2012 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Dec 28, 2012 0.2800 0.2950 0.2800 0.2950 44,000 +0.02(+9.26%)
Dec 27, 2012 0.2800 0.2800 0.2700 0.2700 13,500 -0.01(-3.57%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 21, 2012 0.2800 0.2800 0.2800 0.2800 14,285 -0.01(-3.45%)
Dec 20, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Dec 19, 2012 0.2650 0.3000 0.2650 0.2900 69,500 +0.02(+9.43%)
Dec 18, 2012 0.2650 0.2700 0.2650 0.2650 143,000 +0.00(+0.00%)
Dec 17, 2012 0.2700 0.2700 0.2650 0.2650 124,500 -0.01(-1.85%)
Dec 14, 2012 0.2700 0.2700 0.2700 0.2700 21,000 +0.01(+3.85%)
Dec 13, 2012 0.2800 0.2800 0.2600 0.2600 114,185 -0.02(-8.77%)
Dec 12, 2012 0.2850 0.2850 0.2750 0.2850 56,800 +0.00(+0.00%)
Dec 11, 2012 0.2850 0.2850 0.2800 0.2850 18,464 +0.00(+0.00%)
Dec 10, 2012 0.2850 0.2850 0.2850 0.2850 35,119 -0.01(-1.72%)
Dec 07, 2012 0.2900 0.2900 0.2900 0.2900 92,000 +0.00(+0.00%)
Dec 06, 2012 0.2900 0.2900 0.2750 0.2900 140,000 -0.02(-6.45%)
Dec 05, 2012 0.3100 0.3100 0.3100 0.3100 8,000 +0.03(+12.73%)
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.