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 UNCHANGED
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 (%)
Jan 31, 2013 0.3850 0.3900 0.3850 0.3900 8,114 +0.01(+1.30%)
Jan 30, 2013 0.3750 0.3850 0.3700 0.3850 39,428 +0.00(+0.00%)
Jan 29, 2013 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 28, 2013 0.3850 0.3850 0.3650 0.3850 40,000 +0.00(+0.00%)
Jan 25, 2013 0.3800 0.3850 0.3750 0.3850 40,500 +0.00(+0.00%)
Jan 24, 2013 0.3800 0.3850 0.3800 0.3850 44,000 +0.01(+1.32%)
Jan 23, 2013 0.3850 0.3850 0.3800 0.3800 9,100 -0.01(-1.30%)
Jan 22, 2013 0.3800 0.3850 0.3800 0.3850 50,200 +0.00(+0.00%)
Jan 21, 2013 0.3800 0.3850 0.3800 0.3850 15,214 +0.00(+0.00%)
Jan 18, 2013 0.3600 0.3850 0.3500 0.3850 193,141 +0.02(+4.05%)
Jan 17, 2013 0.3750 0.3750 0.3700 0.3700 35,000 -0.01(-2.63%)
Jan 16, 2013 0.3800 0.3850 0.3800 0.3800 57,240 +0.00(+0.00%)
Jan 15, 2013 0.3650 0.3800 0.3650 0.3800 60,500 +0.01(+2.70%)
Jan 14, 2013 0.3500 0.3700 0.3450 0.3700 167,000 -0.01(-1.33%)
Jan 11, 2013 0.3750 0.3750 0.3500 0.3750 14,500 -0.01(-1.32%)
Jan 10, 2013 0.3500 0.3800 0.3500 0.3800 121,121 +0.03(+8.57%)
Jan 09, 2013 0.3200 0.3500 0.3200 0.3500 37,300 +0.00(+0.00%)
Jan 08, 2013 0.3200 0.3500 0.3150 0.3500 17,871 +0.05(+16.67%)
Jan 07, 2013 0.3050 0.3050 0.3000 0.3000 19,000 -0.03(-9.09%)
Jan 04, 2013 0.3200 0.3300 0.3200 0.3300 48,000 +0.00(+0.00%)
Jan 03, 2013 0.3350 0.3350 0.3100 0.3300 72,214 +0.03(+10.00%)
Jan 02, 2013 0.2900 0.3200 0.3000 0.3000 74,897 +0.00(+0.00%)
Dec 31, 2012 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Dec 28, 2012 0.2800 0.2950 0.2800 0.2950 44,000 +0.02(+9.26%)
Dec 27, 2012 0.2800 0.2800 0.2700 0.2700 13,500 -0.01(-3.57%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 21, 2012 0.2800 0.2800 0.2800 0.2800 14,285 -0.01(-3.45%)
Dec 20, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Dec 19, 2012 0.2650 0.3000 0.2650 0.2900 69,500 +0.02(+9.43%)
Dec 18, 2012 0.2650 0.2700 0.2650 0.2650 143,000 +0.00(+0.00%)
Dec 17, 2012 0.2700 0.2700 0.2650 0.2650 124,500 -0.01(-1.85%)
Dec 14, 2012 0.2700 0.2700 0.2700 0.2700 21,000 +0.01(+3.85%)
Dec 13, 2012 0.2800 0.2800 0.2600 0.2600 114,185 -0.02(-8.77%)
Dec 12, 2012 0.2850 0.2850 0.2750 0.2850 56,800 +0.00(+0.00%)
Dec 11, 2012 0.2850 0.2850 0.2800 0.2850 18,464 +0.00(+0.00%)
Dec 10, 2012 0.2850 0.2850 0.2850 0.2850 35,119 -0.01(-1.72%)
Dec 07, 2012 0.2900 0.2900 0.2900 0.2900 92,000 +0.00(+0.00%)
Dec 06, 2012 0.2900 0.2900 0.2750 0.2900 140,000 -0.02(-6.45%)
Dec 05, 2012 0.3100 0.3100 0.3100 0.3100 8,000 +0.03(+12.73%)
Dec 04, 2012 0.3100 0.3100 0.2750 0.2750 23,000 -0.01(-5.17%)
Nov 30, 2012 0.2900 0.2900 0.2750 0.2900 43,000 -0.02(-6.45%)
Nov 29, 2012 0.3000 0.3100 0.2700 0.3100 54,500 -0.02(-4.62%)
Nov 28, 2012 0.3050 0.3250 0.2750 0.3250 28,500 +0.02(+4.84%)
Nov 27, 2012 0.3300 0.3300 0.3050 0.3100 14,620 -0.02(-6.06%)
Nov 26, 2012 0.3100 0.3300 0.3100 0.3300 35,000 +0.00(+0.00%)
Nov 24, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 22, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 21, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 20, 2012 0.3250 0.3300 0.3250 0.3300 7,500 +0.01(+1.54%)
Nov 19, 2012 0.3000 0.3250 0.2700 0.3250 87,500 +0.01(+1.56%)
Nov 16, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 15, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2012 0.2900 0.3200 0.2600 0.3200 107,130 -0.02(-5.88%)
Nov 13, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 12, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 09, 2012 0.2900 0.3400 0.2900 0.3400 36,356 +0.06(+21.43%)
Nov 08, 2012 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Nov 07, 2012 0.2900 0.2900 0.2850 0.2850 19,000 -0.01(-1.72%)
Nov 06, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 05, 2012 0.2900 0.2900 0.2850 0.2900 37,928 +0.00(+0.00%)
Nov 02, 2012 0.2850 0.2900 0.2850 0.2900 5,000 +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.