Skip to main content

Angkor Resources Corp (TSV: ANK )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.0950 0.0950 35,000 +0.00(+0.00%)
Nov 26, 2021 0.0950 0.1000 0.0950 0.0950 94,200 +0.00(+0.00%)
Nov 25, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 24, 2021 0.0950 0.0950 0.0950 0.0950 224,000 +0.01(+5.56%)
Nov 23, 2021 0.0950 0.0950 0.0900 0.0900 2,038 +0.00(+0.00%)
Nov 22, 2021 0.0950 0.0950 0.0900 0.0900 31,000 -0.01(-5.26%)
Nov 19, 2021 0.0900 0.0950 0.0850 0.0950 78,000 +0.01(+5.56%)
Nov 18, 2021 0.0900 0.0900 0.0850 0.0900 10,215 +0.00(+0.00%)
Nov 17, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 16, 2021 0.0950 0.0950 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 15, 2021 0.0950 0.0950 0.0800 0.0900 61,250 +0.00(+0.00%)
Nov 12, 2021 0.0950 0.0950 0.0900 0.0900 111,000 -0.01(-5.26%)
Nov 11, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 10, 2021 0.0800 0.0900 32,200 -0.01(-5.26%)
Nov 09, 2021 0.0850 0.0950 0.0850 0.0950 22,900 +0.01(+5.56%)
Nov 08, 2021 0.0850 0.0900 0.0850 0.0900 6,000 +0.00(+5.88%)
Nov 05, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 04, 2021 0.0800 0.0850 0.0800 0.0850 33,175 +0.01(+6.25%)
Nov 03, 2021 0.0800 0.0800 0.0750 0.0800 105,000 -0.01(-5.88%)
Nov 02, 2021 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Nov 01, 2021 0.0900 0.0900 0.0900 0.0900 10,297 +0.00(+0.00%)
Oct 29, 2021 0.0900 0.0900 0.0850 0.0900 21,902 +0.00(+0.00%)
Oct 28, 2021 0.0850 0.0900 0.0850 0.0900 30,700 +0.00(+5.88%)
Oct 27, 2021 0.0800 0.0850 0.0850 0.0850 11,200 +0.00(+0.00%)
Oct 26, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Oct 25, 2021 0.0850 0.0850 0.0800 0.0800 17,667 -0.01(-11.11%)
Oct 22, 2021 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+5.88%)
Oct 21, 2021 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Oct 20, 2021 0.0900 0.0900 0.0850 0.0850 3,016 +0.00(+0.00%)
Oct 19, 2021 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Oct 18, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Oct 15, 2021 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Oct 14, 2021 0.0800 0.0800 0.0750 0.0800 32,876 +0.00(+0.00%)
Oct 13, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 1,100 +0.00(+0.00%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 07, 2021 0.0850 0.0850 0.0800 0.0800 112,000 -0.01(-11.11%)
Oct 06, 2021 0.0950 0.0950 0.0900 0.0900 146,000 -0.01(-5.26%)
Oct 05, 2021 0.1150 0.1150 0.0950 0.0950 294,780 +0.00(+0.00%)
Oct 04, 2021 0.0850 0.0950 0.0850 0.0950 278,280 +0.01(+18.75%)
Oct 01, 2021 0.0700 0.0800 0.0700 0.0800 308,000 +0.01(+14.29%)
Sep 30, 2021 0.0700 0.0700 0.0650 0.0700 316,000 +0.00(+0.00%)
Sep 29, 2021 0.0650 0.0700 0.0600 0.0700 38,000 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Sep 27, 2021 0.0700 0.0700 0.0650 0.0700 226,845 -0.00(-6.67%)
Sep 24, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Sep 23, 2021 0.0750 0.0750 0.0700 0.0750 93,500 +0.00(+0.00%)
Sep 22, 2021 0.0650 0.0750 0.0650 0.0750 219,500 +0.01(+15.38%)
Sep 21, 2021 0.0600 0.0650 0.0600 0.0650 183,600 +0.01(+8.33%)
Sep 20, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 17, 2021 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Sep 16, 2021 0.0550 0.0600 0.0550 0.0600 870,000 +0.00(+9.09%)
Sep 15, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 14, 2021 0.0600 0.0600 0.0550 0.0550 61,500 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0600 0.0500 0.0550 735,000 +0.00(+0.00%)
Sep 10, 2021 0.0500 0.0550 0.0500 0.0550 74,500 +0.00(+0.00%)
Sep 09, 2021 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Sep 08, 2021 0.0550 0.0550 0.0550 0.0550 1,038 +0.00(+0.00%)
Sep 07, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0550 0.0550 0.0550 13,000 +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.