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 (%)
Aug 31, 2016 0.4650 0.4750 0.4500 0.4600 20,550 +0.01(+1.10%)
Aug 30, 2016 0.4800 0.4800 0.4500 0.4550 41,500 +0.02(+3.41%)
Aug 29, 2016 0.4400 0.4400 0.4400 0.4400 5,200 +0.00(+0.00%)
Aug 26, 2016 0.4550 0.4650 0.4400 0.4400 31,000 -0.01(-2.22%)
Aug 25, 2016 0.4500 0.4500 0.4500 0.4500 2,500 -0.03(-6.25%)
Aug 24, 2016 0.4650 0.4800 0.4300 0.4800 29,000 +0.00(+0.00%)
Aug 22, 2016 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Aug 19, 2016 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Aug 18, 2016 0.4850 0.4850 0.4850 0.4850 22,000 -0.01(-1.02%)
Aug 17, 2016 0.4850 0.4900 0.4850 0.4900 6,000 +0.01(+2.08%)
Aug 16, 2016 0.4800 0.4800 0.4700 0.4800 66,750 +0.00(+0.00%)
Aug 15, 2016 0.4800 0.4800 0.4800 0.4800 10,000 -0.01(-1.03%)
Aug 12, 2016 0.4950 0.4950 0.4850 0.4850 17,638 +0.02(+3.19%)
Aug 11, 2016 0.4800 0.4900 0.4700 0.4700 19,000 +0.00(+1.08%)
Aug 10, 2016 0.4800 0.4800 0.4650 0.4650 27,000 +0.00(+0.00%)
Aug 09, 2016 0.4900 0.4950 0.4650 0.4650 66,891 -0.02(-5.10%)
Aug 08, 2016 0.4700 0.4900 0.4700 0.4900 106,850 +0.04(+8.89%)
Aug 04, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 03, 2016 0.4250 0.4550 0.4200 0.4400 74,000 -0.01(-1.12%)
Aug 02, 2016 0.4200 0.4500 0.4150 0.4450 64,000 +0.01(+1.14%)
Jul 29, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jul 28, 2016 0.4350 0.4400 0.4200 0.4300 74,075 -0.01(-2.27%)
Jul 26, 2016 0.4400 0.4400 0.4400 315 +0.00(+0.00%)
Jul 22, 2016 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jul 18, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 15, 2016 0.4500 0.4600 0.4500 0.4600 6,865 +0.00(+0.00%)
Jul 14, 2016 0.4400 0.4600 0.4400 0.4600 16,000 +0.00(+0.00%)
Jul 13, 2016 0.4600 0.4600 0.4300 0.4600 16,500 +0.01(+2.22%)
Jul 12, 2016 0.4500 0.4500 0.4500 0.4500 6,000 -0.01(-2.17%)
Jul 11, 2016 0.4600 0.4600 0.4600 0.4600 25,000 +0.00(+0.00%)
Jul 08, 2016 0.4350 0.4600 0.4350 0.4600 8,000 +0.00(+0.00%)
Jul 07, 2016 0.4350 0.4350 0.4350 0.4600 26,000 -0.01(-1.08%)
Jul 05, 2016 0.4600 0.4650 0.4600 0.4650 17,500 -0.01(-3.12%)
Jul 04, 2016 0.4300 0.4800 0.4300 0.4800 26,500 +0.03(+6.67%)
Jun 30, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 29, 2016 0.4500 0.4500 0.4500 0.4500 17,500 +0.00(+0.00%)
Jun 28, 2016 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Jun 27, 2016 0.4400 0.4500 0.4400 0.4500 6,800 +0.01(+2.27%)
Jun 24, 2016 0.4400 0.4400 0.4350 0.4400 22,000 +0.01(+2.33%)
Jun 23, 2016 0.4300 0.4300 0.4300 0.4300 18,000 -0.01(-1.15%)
Jun 22, 2016 0.4350 0.4350 0.4350 0.4350 59,500 -0.01(-2.25%)
Jun 21, 2016 0.4450 0.4450 0.4450 0.4450 3,000 +0.01(+1.14%)
Jun 20, 2016 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Jun 17, 2016 0.4500 0.4500 0.4400 0.4400 47,500 -0.01(-2.22%)
Jun 16, 2016 0.4500 0.4600 0.4500 0.4500 107,295 +0.00(+0.00%)
Jun 14, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jun 08, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 07, 2016 0.4400 0.4400 0.4400 0.4400 500 +0.01(+2.33%)
Jun 06, 2016 0.4300 0.4300 0.4300 0.4300 500 -0.01(-2.27%)
Jun 03, 2016 0.4300 0.4400 0.4300 0.4400 22,500 +0.02(+3.53%)
Jun 02, 2016 0.4250 0.4250 0.4250 0.4250 2,155 +0.00(+0.00%)
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.