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 +0.0100 (+7.14%)
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 (%)
Jul 31, 2017 0.3050 0.2900 0.2900 3,000 -0.02(-4.92%)
Jul 28, 2017 0.3050 0.3050 0.2900 0.3050 31,150 +0.00(+0.00%)
Jul 27, 2017 0.3050 0.3050 0.3050 0.3050 21,000 +0.02(+8.93%)
Jul 26, 2017 0.3000 0.3100 0.2800 0.2800 18,000 -0.02(-6.67%)
Jul 25, 2017 0.3250 0.3250 0.2900 0.3000 25,000 +0.00(+0.00%)
Jul 24, 2017 0.2900 0.3000 0.2900 0.3000 93,118 +0.00(+0.00%)
Jul 21, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 20, 2017 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Jul 19, 2017 0.2700 0.3000 0.2700 0.3000 31,250 +0.02(+9.09%)
Jul 18, 2017 0.3000 0.3000 0.2750 0.2750 12,200 -0.02(-8.33%)
Jul 17, 2017 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Jul 14, 2017 0.3050 0.3100 0.2500 0.3000 92,000 +0.00(+0.00%)
Jul 13, 2017 0.3050 0.3050 0.3000 0.3000 2,000 -0.01(-1.64%)
Jul 12, 2017 0.3050 0.3050 0.3000 0.3050 43,210 +0.01(+1.67%)
Jul 11, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 10, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 07, 2017 0.2750 0.3000 0.2700 0.3000 28,884 +0.02(+7.14%)
Jul 06, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jul 05, 2017 0.2900 0.3000 0.2600 0.2600 58,000 -0.03(-10.34%)
Jul 04, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2900 0.2950 0.2500 0.2800 145,755 +0.00(+0.00%)
Jun 29, 2017 0.2800 0.2800 0.2700 0.2800 35,346 +0.00(+0.00%)
Jun 28, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 27, 2017 0.2800 0.2800 0.2750 0.2800 17,500 +0.00(+0.00%)
Jun 26, 2017 0.2800 0.2800 0.2750 0.2800 22,820 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2950 0.2800 0.2800 48,500 -0.00(-1.75%)
Jun 22, 2017 0.2900 0.2900 0.2750 0.2850 8,500 +0.01(+3.64%)
Jun 21, 2017 0.3000 0.3000 0.2750 0.2750 29,125 -0.02(-8.33%)
Jun 20, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 19, 2017 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Jun 16, 2017 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Jun 15, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 14, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 13, 2017 0.2950 0.3000 0.2950 0.3000 5,500 +0.00(+0.00%)
Jun 12, 2017 0.2950 0.3000 0.2950 0.3000 5,500 +0.02(+5.26%)
Jun 09, 2017 0.2950 0.2950 0.2850 0.2850 16,000 -0.01(-3.39%)
Jun 08, 2017 0.3000 0.3000 0.2800 0.2950 31,000 +0.01(+5.36%)
Jun 07, 2017 0.3000 0.3000 0.2800 0.2800 1,500 -0.01(-5.08%)
Jun 06, 2017 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+5.36%)
Jun 05, 2017 0.3000 0.3050 0.2800 0.2800 56,000 -0.02(-6.67%)
Jun 02, 2017 0.3000 0.3000 0.2900 0.3000 41,000 +0.00(+0.00%)
Jun 01, 2017 0.2850 0.3050 0.2850 0.3000 24,243 -0.01(-1.64%)
May 31, 2017 0.3050 0.3050 0.2900 0.3050 97,500 +0.02(+5.17%)
May 30, 2017 0.3200 0.3200 0.2850 0.2900 161,500 -0.01(-3.33%)
May 29, 2017 0.3150 0.3150 0.3000 0.3000 1,000 -0.02(-6.25%)
May 26, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
May 25, 2017 0.3100 0.3100 0.3000 0.3000 2,500 -0.02(-6.25%)
May 24, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.01(+1.59%)
May 23, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.01(+3.28%)
May 19, 2017 0.3150 0.3150 0.2800 0.3050 24,500 -0.01(-3.17%)
May 18, 2017 0.3050 0.3150 0.3000 0.3150 1,500 -0.01(-1.56%)
May 17, 2017 0.3200 0.3200 0.3200 0.3200 3,150 +0.00(+0.00%)
May 16, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
May 15, 2017 0.3000 0.3000 0.2800 0.3000 27,500 +0.00(+0.00%)
May 12, 2017 0.3250 0.3250 0.3000 0.3000 79,500 -0.03(-7.69%)
May 11, 2017 0.3300 0.3300 0.3050 0.3250 14,500 +0.03(+10.17%)
May 10, 2017 0.3300 0.3300 0.2700 0.2950 22,425 -0.04(-10.61%)
May 09, 2017 0.3200 0.3300 0.3100 0.3300 17,000 +0.01(+1.54%)
May 08, 2017 0.3500 0.3500 0.3000 0.3250 83,300 -0.02(-7.14%)
May 05, 2017 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
May 04, 2017 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
May 03, 2017 0.3450 0.3450 0.3300 0.3450 4,500 -0.01(-1.43%)
May 02, 2017 0.3200 0.3500 0.3200 0.3500 12,740 +0.01(+2.94%)
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.