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 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 (%)
Sep 30, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 28, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Sep 24, 2015 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Sep 22, 2015 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Sep 21, 2015 0.4250 0.4450 0.4250 0.4450 56,500 +0.02(+4.71%)
Sep 18, 2015 0.4500 0.4500 0.3800 0.4250 478,686 -0.03(-5.56%)
Sep 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 15, 2015 0.4450 0.4500 0.4450 0.4500 12,500 +0.01(+1.12%)
Sep 14, 2015 0.4550 0.4550 0.4300 0.4450 26,500 -0.01(-2.20%)
Sep 10, 2015 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Sep 09, 2015 0.4600 0.4600 0.4500 0.4600 18,000 +0.00(+0.00%)
Sep 08, 2015 0.4650 0.4650 0.4600 0.4600 6,500 +0.01(+2.22%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 03, 2015 0.4550 0.4550 0.4500 0.4500 20,000 -0.02(-4.26%)
Sep 02, 2015 0.4650 0.4700 0.4650 0.4700 27,000 +0.01(+2.17%)
Sep 01, 2015 0.4800 0.4800 0.4600 0.4600 14,000 -0.01(-2.13%)
Aug 28, 2015 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 27, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+4.17%)
Aug 26, 2015 0.5000 0.5000 0.4500 0.4800 61,050 -0.02(-4.00%)
Aug 25, 2015 0.5000 0.5000 0.5000 0.5000 1,170 +0.03(+6.38%)
Aug 21, 2015 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Aug 19, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 18, 2015 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Aug 14, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 13, 2015 0.4900 0.5400 0.4900 0.5400 2,500 +0.02(+3.85%)
Aug 11, 2015 0.5200 0.5200 0.5200 300 -0.02(-3.70%)
Aug 10, 2015 0.5100 0.5400 0.5100 0.5400 2,000 +0.05(+10.20%)
Aug 07, 2015 0.5400 0.5500 0.4900 0.4900 44,000 -0.02(-3.92%)
Aug 06, 2015 0.5200 0.5200 0.5100 0.5100 4,000 -0.05(-8.93%)
Jul 31, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jul 30, 2015 0.5300 0.5500 0.5300 0.5500 1,500 +0.00(+0.00%)
Jul 28, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 27, 2015 0.5600 0.5600 0.5600 0.5600 14,500 +0.00(+0.00%)
Jul 24, 2015 0.5500 0.5600 0.5200 0.5600 52,000 +0.01(+1.82%)
Jul 22, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 21, 2015 0.5600 0.5600 0.5500 0.5600 29,500 +0.01(+1.82%)
Jul 20, 2015 0.5700 0.5700 0.5500 0.5500 12,000 -0.02(-3.51%)
Jul 17, 2015 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Jul 14, 2015 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Jul 10, 2015 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 09, 2015 0.5600 0.5900 0.5600 0.5900 4,320 -0.01(-1.67%)
Jul 08, 2015 0.6000 0.6000 0.5600 0.6000 20,100 +0.01(+1.69%)
Jul 07, 2015 0.5900 0.5900 0.5500 0.5900 36,650 -0.01(-1.67%)
Jul 06, 2015 0.5600 0.6000 0.5600 0.6000 5,000 +0.00(+0.00%)
Jul 03, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
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.