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: 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 (%)
Jun 28, 2013 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jun 26, 2013 0.3700 0.3700 0.3250 0.3400 259,579 -0.03(-8.11%)
Jun 25, 2013 0.3900 0.3900 0.3650 0.3700 212,000 -0.01(-1.33%)
Jun 24, 2013 0.3750 0.3750 0.3700 0.3750 26,455 +0.00(+0.00%)
Jun 21, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 20, 2013 0.3850 0.3850 0.3750 0.3750 121,572 -0.02(-3.85%)
Jun 19, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 18, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 17, 2013 0.3850 0.3900 0.3850 0.3900 140,000 -0.01(-2.50%)
Jun 14, 2013 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+5.26%)
Jun 13, 2013 0.3950 0.3950 0.3800 0.3800 16,500 +0.01(+1.33%)
Jun 12, 2013 0.3800 0.3800 0.3750 0.3750 21,500 -0.01(-1.32%)
Jun 11, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 10, 2013 0.3900 0.3900 0.3800 0.3800 6,000 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3750 0.3800 43,700 +0.01(+1.33%)
Jun 06, 2013 0.3850 0.3850 0.3750 0.3750 89,714 -0.03(-6.25%)
Jun 05, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
Jun 04, 2013 0.4100 0.4200 0.3850 0.3900 99,476 +0.00(+0.00%)
Jun 03, 2013 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+1.30%)
May 31, 2013 0.3850 0.3950 0.3750 0.3850 128,906 -0.02(-3.75%)
May 30, 2013 0.4000 0.4000 0.4000 0.4000 78,000 +0.00(+0.00%)
May 29, 2013 0.4000 0.4000 0.4000 0.4000 19,000 +0.00(+0.00%)
May 28, 2013 0.4000 0.4000 0.3800 0.4000 41,300 +0.00(+0.00%)
May 27, 2013 0.3900 0.4000 0.3900 0.4000 50,200 +0.00(+0.00%)
May 24, 2013 0.4000 0.4000 0.4000 0.4000 71,500 +0.00(+0.00%)
May 23, 2013 0.3850 0.4000 0.3850 0.4000 38,500 +0.01(+1.27%)
May 22, 2013 0.4000 0.4000 0.3800 0.3950 53,500 +0.01(+1.28%)
May 21, 2013 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
May 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2013 0.4000 0.4000 0.3950 0.4000 51,200 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.3950 0.4000 78,000 -0.02(-5.88%)
May 13, 2013 0.4000 0.4300 0.3900 0.4250 46,900 -0.01(-1.16%)
May 10, 2013 0.4000 0.4300 0.4000 0.4300 16,500 +0.00(+0.00%)
May 09, 2013 0.4300 0.4300 0.4000 0.4300 52,697 +0.00(+0.00%)
May 08, 2013 0.4200 0.4300 0.4200 0.4300 7,000 +0.01(+2.38%)
May 07, 2013 0.3900 0.4200 0.3900 0.4200 19,000 +0.00(+0.00%)
May 06, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 03, 2013 0.4000 0.4200 0.4000 0.4200 22,200 +0.02(+5.00%)
May 02, 2013 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 01, 2013 0.4000 0.4050 0.4000 0.4000 30,500 -0.02(-4.76%)
Apr 30, 2013 0.4000 0.4200 0.4000 0.4200 72,500 +0.01(+1.20%)
Apr 29, 2013 0.4050 0.4150 0.3900 0.4150 25,371 +0.01(+3.75%)
Apr 26, 2013 0.4000 0.4050 0.4000 0.4000 37,429 +0.00(+0.00%)
Apr 25, 2013 0.3900 0.4000 0.3900 0.4000 51,971 -0.01(-2.44%)
Apr 24, 2013 0.4100 0.4100 0.4000 0.4100 9,560 +0.01(+2.50%)
Apr 23, 2013 0.3850 0.4000 0.3750 0.4000 37,571 -0.02(-4.76%)
Apr 22, 2013 0.4200 0.4200 0.3800 0.4200 28,658 +0.00(+0.00%)
Apr 19, 2013 0.3800 0.4200 0.3800 0.4200 14,500 +0.00(+0.00%)
Apr 18, 2013 0.3800 0.4200 0.3800 0.4200 34,200 +0.00(+0.00%)
Apr 17, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 16, 2013 0.4200 0.4200 0.4000 0.4200 56,571 +0.02(+5.00%)
Apr 15, 2013 0.3950 0.4000 0.3800 0.4000 40,000 -0.02(-5.88%)
Apr 12, 2013 0.4100 0.4250 0.4000 0.4250 23,000 -0.01(-1.16%)
Apr 11, 2013 0.4050 0.4300 0.3950 0.4300 250,071 +0.01(+2.38%)
Apr 10, 2013 0.4150 0.4200 0.4100 0.4200 17,500 +0.01(+1.20%)
Apr 09, 2013 0.4200 0.4200 0.4100 0.4150 48,662 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 05, 2013 0.4300 0.4300 0.4250 0.4300 50,060 +0.00(+0.00%)
Apr 04, 2013 0.4250 0.4300 0.4100 0.4300 34,820 +0.01(+2.38%)
Apr 03, 2013 0.4200 0.4300 0.4200 0.4200 23,240 +0.00(+0.00%)
Apr 02, 2013 0.4200 0.4250 0.4200 0.4200 13,900 -0.01(-1.18%)
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.