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: 10:24 AM EDT, May 6, 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, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jul 30, 2018 0.1800 0.1800 0.1600 0.1750 14,000 -0.01(-5.41%)
Jul 27, 2018 0.1850 0.1850 0.1600 0.1850 35,000 +0.00(+0.00%)
Jul 26, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Jul 25, 2018 0.1850 0.1850 0.1700 0.1800 37,000 -0.01(-2.70%)
Jul 24, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jul 23, 2018 0.1850 0.1850 0.1750 0.1850 17,000 +0.00(+0.00%)
Jul 20, 2018 0.1800 0.1850 0.1800 0.1850 13,500 +0.01(+2.78%)
Jul 19, 2018 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Jul 18, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jul 17, 2018 0.1850 0.1850 0.1800 0.1800 1,000 +0.00(+0.00%)
Jul 16, 2018 0.1850 0.1850 0.1800 0.1800 8,500 +0.00(+0.00%)
Jul 13, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Jul 12, 2018 0.1800 0.1800 0.1750 0.1750 20,000 -0.01(-2.78%)
Jul 11, 2018 0.1800 0.1800 0.1700 0.1800 23,500 +0.00(+0.00%)
Jul 10, 2018 0.1850 0.1850 0.1800 0.1800 12,500 -0.01(-2.70%)
Jul 09, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jul 06, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jul 05, 2018 0.1850 0.1850 0.1800 0.1850 5,500 +0.00(+0.00%)
Jul 04, 2018 0.1850 0.1850 0.1850 0.1850 19,000 +0.00(+0.00%)
Jul 03, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 29, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 28, 2018 0.1850 0.1850 0.1850 0.1850 4,500 +0.00(+0.00%)
Jun 27, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 26, 2018 0.1850 0.1850 0.1800 0.1850 13,166 +0.00(+0.00%)
Jun 25, 2018 0.1800 0.1850 0.1750 0.1850 52,600 +0.00(+0.00%)
Jun 22, 2018 0.1900 0.1900 0.1750 0.1850 83,500 -0.02(-7.50%)
Jun 21, 2018 0.1900 0.2000 0.1800 0.2000 16,500 +0.01(+5.26%)
Jun 20, 2018 0.1950 0.1950 0.1750 0.1900 37,000 -0.01(-2.56%)
Jun 19, 2018 0.1900 0.1950 0.1900 0.1950 45,000 +0.01(+2.63%)
Jun 18, 2018 0.1900 0.1900 0.1800 0.1900 34,500 +0.00(+0.00%)
Jun 15, 2018 0.2000 0.1900 0.1900 15,000 +0.00(+0.00%)
Jun 14, 2018 0.1950 0.1950 0.1900 0.1900 125,500 +0.00(+0.00%)
Jun 13, 2018 0.1900 0.1950 0.1850 0.1900 22,210 +0.00(+0.00%)
Jun 12, 2018 0.1800 0.1950 0.1800 0.1900 116,500 +0.01(+5.56%)
Jun 11, 2018 0.1800 0.1850 0.1650 0.1800 21,150 -0.01(-2.70%)
Jun 08, 2018 0.1850 0.1850 0.1800 0.1850 8,500 +0.00(+0.00%)
Jun 07, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 06, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 05, 2018 0.1850 0.1850 0.1850 0.1850 5,825 +0.00(+0.00%)
Jun 04, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 01, 2018 0.1850 0.1850 0.1800 0.1850 4,500 +0.01(+2.78%)
May 31, 2018 0.1850 0.1850 0.1700 0.1800 14,500 -0.01(-2.70%)
May 30, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 29, 2018 0.1900 0.1900 0.1650 0.1850 21,500 -0.01(-2.63%)
May 28, 2018 0.1850 0.1900 0.1800 0.1900 23,830 +0.00(+0.00%)
May 25, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
May 24, 2018 0.1900 0.1900 0.1900 0.1900 2,750 +0.00(+0.00%)
May 23, 2018 0.1800 0.1900 0.1800 0.1900 18,000 +0.01(+5.56%)
May 22, 2018 0.1700 0.1800 0.1700 0.1800 16,500 +0.01(+5.88%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1700 0.1700 929 +0.00(+0.00%)
May 15, 2018 0.1750 0.1800 0.1700 0.1700 17,357 -0.00(-2.86%)
May 14, 2018 0.1750 0.1750 0.1750 0.1750 3,357 +0.00(+2.94%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
May 10, 2018 0.1650 0.1650 0.1600 0.1600 7,500 +0.00(+0.00%)
May 09, 2018 0.1600 0.1600 0.1600 0.1600 20,250 +0.00(+0.00%)
May 08, 2018 0.1500 0.1600 0.1500 0.1600 45,200 +0.01(+6.67%)
May 07, 2018 0.1650 0.1650 0.1500 0.1500 115,833 +0.00(+0.00%)
May 04, 2018 0.1800 0.1800 0.1400 0.1500 362,000 -0.03(-16.67%)
May 03, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
May 02, 2018 0.1800 0.1800 0.1800 0.1800 5,500 +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.