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 (%)
Jan 31, 2020 0.0950 0.1000 0.0950 0.0950 48,000 +0.00(+0.00%)
Jan 29, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2020 0.0900 0.0950 0.0900 0.0950 30,000 +0.00(+0.00%)
Jan 27, 2020 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Jan 23, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 22, 2020 0.0900 0.1000 0.0900 0.1000 56,500 +0.01(+5.26%)
Jan 20, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.1000 0.0950 0.0950 56,000 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.0950 0.0850 0.0950 41,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 13, 2020 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Jan 10, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jan 09, 2020 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Jan 08, 2020 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jan 07, 2020 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Jan 06, 2020 0.0850 0.1000 0.0850 0.1000 149,500 +0.01(+5.26%)
Dec 27, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2019 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Dec 18, 2019 0.0950 0.0950 0.0950 0.0950 16,000 -0.01(-5.00%)
Dec 13, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 12, 2019 0.1000 0.1000 0.0950 0.0950 110,000 -0.01(-5.00%)
Dec 11, 2019 0.0950 0.1000 0.0900 0.1000 33,000 +0.00(+0.00%)
Dec 10, 2019 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 04, 2019 0.0900 0.1000 0.0900 0.0950 15,000 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.0950 0.0950 4,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 27,500 +0.00(+5.88%)
Nov 29, 2019 0.0850 0.0850 0.0850 0.0850 23,499 -0.00(-5.56%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Nov 27, 2019 0.0850 0.0850 0.0850 0.0850 22,000 -0.00(-5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 22, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 08, 2019 0.1000 0.1000 0.0900 0.1000 70,826 -0.00(-4.76%)
Nov 07, 2019 0.1050 0.1050 0.0950 0.1050 232,500 +0.00(+0.00%)
Nov 06, 2019 0.1050 0.1050 0.0950 0.1050 53,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1050 0.0950 0.1050 27,000 -0.01(-4.55%)
Nov 04, 2019 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+4.76%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Oct 31, 2019 0.1100 0.1100 0.1050 0.1050 10,499 +0.00(+0.00%)
Oct 30, 2019 0.1050 0.1050 0.1000 0.1050 101,000 +0.00(+5.00%)
Oct 29, 2019 0.1100 0.1100 0.1000 0.1000 24,000 -0.00(-4.76%)
Oct 28, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Oct 25, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 24, 2019 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Oct 23, 2019 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Oct 22, 2019 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Oct 17, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1050 17,500 -0.01(-4.55%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 10, 2019 0.1050 0.1050 0.1000 0.1000 46,999 -0.01(-9.09%)
Oct 08, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1100 22,750 -0.01(-8.33%)
Oct 03, 2019 0.1150 0.1200 0.1150 0.1200 12,750 +0.01(+14.29%)
Oct 01, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 30, 2019 0.1050 0.1100 0.1000 0.1100 32,000 +0.00(+0.00%)
Sep 27, 2019 0.1150 0.1150 0.1050 0.1100 165,000 -0.01(-4.35%)
Sep 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 20, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 16, 2019 0.1200 0.1250 0.1200 0.1250 25,000 +0.01(+4.17%)
Sep 13, 2019 0.1150 0.1200 0.1150 0.1200 101,000 +0.00(+4.35%)
Sep 11, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 10, 2019 0.1200 0.1250 0.1150 0.1200 30,000 +0.00(+0.00%)
Sep 09, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 06, 2019 0.1050 0.1200 0.1050 0.1200 92,000 +0.01(+14.29%)
Sep 05, 2019 0.1050 0.1050 0.1050 0.1050 49,499 -0.01(-4.55%)
Sep 04, 2019 0.1100 0.1100 0.1050 0.1100 14,000 +0.00(+0.00%)
Aug 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1100 0.1000 0.1100 43,000 +0.00(+0.00%)
Aug 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1100 0.1050 0.1100 18,000 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.1150 0.0950 0.1100 132,500 -0.01(-8.33%)
Aug 21, 2019 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Aug 20, 2019 0.1250 0.1300 0.1200 0.1250 22,500 +0.01(+4.17%)
Aug 19, 2019 0.1100 0.1200 0.1100 0.1200 42,500 -0.01(-7.69%)
Aug 16, 2019 0.1150 0.1300 0.1150 0.1300 19,000 +0.00(+0.00%)
Aug 15, 2019 0.1250 0.1300 0.1150 0.1300 43,501 +0.00(+0.00%)
Aug 14, 2019 0.1300 0.1300 0.1150 0.1300 52,000 +0.00(+0.00%)
Aug 13, 2019 0.1200 0.1400 0.1200 0.1300 210,055 +0.01(+13.04%)
Aug 12, 2019 0.1050 0.1150 0.1000 0.1150 117,500 +0.01(+4.55%)
Aug 09, 2019 0.1000 0.1100 0.0950 0.1100 42,500 +0.01(+10.00%)
Aug 08, 2019 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Aug 07, 2019 0.1050 0.1050 0.1000 0.1050 44,000 -0.01(-4.55%)
Aug 06, 2019 0.1100 0.1100 0.1000 0.1100 28,500 -0.01(-4.35%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 01, 2019 0.1200 0.1250 0.1100 0.1200 19,000 +0.00(+0.00%)
Jul 31, 2019 0.1200 0.1250 0.1150 0.1200 88,999 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1200 0.1150 0.1200 34,000 +0.00(+0.00%)
Jul 29, 2019 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
Jul 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 23, 2019 0.1400 0.1400 0.1300 0.1300 4,200 -0.01(-3.70%)
Jul 22, 2019 0.1300 0.1350 0.1150 0.1350 44,000 +0.00(+0.00%)
Jul 19, 2019 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Jul 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 05, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 24, 2019 0.1350 0.1350 0.1100 0.1200 54,000 -0.02(-14.29%)
Jun 20, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 19, 2019 0.1350 0.1350 0.1300 0.1300 1,000 -0.01(-7.14%)
Jun 14, 2019 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jun 13, 2019 0.1300 0.1300 0.1150 0.1150 10,000 -0.01(-11.54%)
Jun 12, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+13.04%)
Jun 11, 2019 0.1300 0.1300 0.1150 0.1150 4,000 -0.01(-11.54%)
May 31, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 29, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2019 0.1350 0.1350 0.1300 0.1300 3,000 +0.01(+8.33%)
May 27, 2019 0.1450 0.1450 0.1200 0.1200 33,500 -0.02(-14.29%)
May 21, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 16, 2019 0.1350 0.1400 0.1200 0.1400 70,000 +0.00(+0.00%)
May 14, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 10, 2019 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
May 09, 2019 0.1300 0.1300 0.1250 0.1300 23,000 +0.00(+0.00%)
May 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 06, 2019 0.1350 0.1350 0.1350 0.1350 1,400 +0.00(+0.00%)
Apr 29, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 26, 2019 0.1350 0.1400 0.1250 0.1400 39,500 +0.00(+0.00%)
Apr 25, 2019 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 24, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 23, 2019 0.1400 0.1400 0.1400 0.1400 3,100 +0.01(+3.70%)
Apr 22, 2019 0.1400 0.1400 0.1350 0.1350 9,500 +0.00(+0.00%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 17, 2019 0.1350 0.1350 0.1300 0.1300 28,572 -0.01(-3.70%)
Apr 15, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 12, 2019 0.1350 0.1400 0.1350 0.1400 7,000 +0.01(+3.70%)
Apr 11, 2019 0.1400 0.1450 0.1350 0.1350 36,000 +0.01(+3.85%)
Apr 10, 2019 0.1450 0.1450 0.1300 0.1300 45,142 -0.02(-13.33%)
Apr 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 05, 2019 0.1550 0.1550 0.1450 0.1450 52,233 -0.01(-3.33%)
Apr 03, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 29, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 28, 2019 0.1600 0.1600 0.1550 0.1550 1,500 +0.00(+0.00%)
Mar 27, 2019 0.1600 0.1600 0.1550 0.1550 4,084 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1550 0.1550 0.1550 16,000 +0.01(+3.33%)
Mar 25, 2019 0.1500 0.1500 0.1500 0.1500 4,250 +0.01(+3.45%)
Mar 22, 2019 0.1550 0.1550 0.1450 0.1450 10,929 -0.01(-6.45%)
Mar 21, 2019 0.1600 0.1600 0.1450 0.1550 6,500 +0.00(+0.00%)
Mar 20, 2019 0.1600 0.1600 0.1550 0.1550 2,084 -0.01(-3.13%)
Mar 18, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 15, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Mar 14, 2019 0.1550 0.1550 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 13, 2019 0.1650 0.1650 0.1450 0.1500 30,500 -0.02(-9.09%)
Mar 12, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 11, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 08, 2019 0.1650 0.1650 0.1550 0.1650 9,500 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 05, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 04, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 01, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Feb 28, 2019 0.1650 0.1650 0.1600 0.1600 1,500 +0.01(+6.67%)
Feb 27, 2019 0.1600 0.1600 0.1500 0.1500 3,500 -0.02(-9.09%)
Feb 26, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Feb 25, 2019 0.1700 0.1700 0.1600 0.1700 47,500 +0.00(+0.00%)
Feb 22, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1900 0.1500 0.1700 130,167 +0.02(+13.33%)
Feb 20, 2019 0.1500 0.1500 0.1400 0.1500 19,000 +0.00(+0.00%)
Feb 19, 2019 0.1500 0.1500 0.1450 0.1500 18,500 +0.00(+0.00%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1500 0.1500 0.1500 11,750 +0.00(+0.00%)
Feb 13, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Feb 12, 2019 0.1550 0.1550 0.1450 0.1450 77,500 -0.01(-3.33%)
Feb 11, 2019 0.1550 0.1550 0.1500 0.1500 27,500 -0.01(-3.23%)
Feb 08, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Feb 07, 2019 0.1550 0.1600 0.1450 0.1550 101,550 +0.01(+6.90%)
Feb 06, 2019 0.1650 0.1650 0.1450 0.1450 39,000 -0.01(-6.45%)
Feb 05, 2019 0.1600 0.1600 0.1550 0.1550 26,000 +0.00(+0.00%)
Feb 04, 2019 0.1650 0.1650 0.1550 0.1550 4,970 -0.01(-3.13%)
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.