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 (%)
Mar 31, 2016 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+2.13%)
Mar 29, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Mar 28, 2016 0.4500 0.4800 0.4500 0.4800 54,500 +0.05(+12.94%)
Mar 24, 2016 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Mar 23, 2016 0.4250 0.4250 0.4200 0.4200 33,000 -0.03(-6.67%)
Mar 22, 2016 0.4200 0.4500 0.4150 0.4500 97,372 +0.03(+7.14%)
Mar 21, 2016 0.4300 0.4300 0.4200 0.4200 19,500 -0.02(-3.45%)
Mar 18, 2016 0.4350 0.4350 0.4350 0.4350 9,500 +0.01(+1.16%)
Mar 17, 2016 0.4400 0.4400 0.4300 0.4300 19,000 +0.00(+0.00%)
Mar 16, 2016 0.4300 0.4300 0.4300 0.4300 5,000 -0.05(-10.42%)
Mar 15, 2016 0.4800 0.4800 0.4800 0.4800 42,000 -0.02(-4.00%)
Mar 14, 2016 0.4500 0.5000 0.4450 0.5000 89,000 +0.05(+11.11%)
Mar 10, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 08, 2016 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Mar 07, 2016 0.4500 0.4600 0.4500 0.4600 315,000 +0.00(+0.00%)
Mar 03, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Mar 02, 2016 0.4550 0.4550 0.4550 0.4550 5,500 +0.01(+1.11%)
Feb 29, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Feb 25, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 19, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Feb 17, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 16, 2016 0.4700 0.4700 0.4500 0.4500 4,258 -0.01(-2.17%)
Feb 12, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 11, 2016 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Feb 10, 2016 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Feb 09, 2016 0.4550 0.4550 0.4500 0.4500 32,500 -0.03(-6.25%)
Feb 08, 2016 0.4750 0.4800 0.4500 0.4800 20,979 +0.01(+2.13%)
Feb 05, 2016 0.4300 0.4800 0.4300 0.4700 74,170 +0.04(+9.30%)
Feb 04, 2016 0.4150 0.4300 0.4000 0.4300 72,786 +0.01(+2.38%)
Feb 03, 2016 0.4300 0.4500 0.4200 0.4200 16,500 -0.01(-2.33%)
Feb 02, 2016 0.4200 0.4500 0.4200 0.4300 19,000 -0.01(-1.15%)
Feb 01, 2016 0.4200 0.4350 0.4050 0.4350 30,130 +0.01(+1.16%)
Jan 28, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 26, 2016 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 25, 2016 0.4100 0.4100 0.4100 0.4100 9,493 -0.02(-4.65%)
Jan 22, 2016 0.4300 0.4300 0.4300 0.4300 54,500 +0.00(+0.00%)
Jan 21, 2016 0.4650 0.4650 0.4300 0.4300 8,500 +0.00(+0.00%)
Jan 20, 2016 0.4500 0.4500 0.4300 0.4300 43,500 -0.06(-12.24%)
Jan 15, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jan 13, 2016 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Jan 12, 2016 0.4950 0.4950 0.4850 0.4850 6,000 -0.01(-2.02%)
Jan 08, 2016 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 07, 2016 0.5000 0.5000 0.4900 0.4950 33,500 +0.00(+0.00%)
Jan 06, 2016 0.4900 0.4950 0.4900 0.4950 22,000 +0.03(+5.32%)
Jan 05, 2016 0.4950 0.5000 0.4700 0.4700 10,572 -0.03(-6.00%)
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.