Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angkor Resources Corp (TSV: ANK )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2019 0.1700 0.1700 0.1600 0.1600 30,685 +0.00(+0.00%)
Jan 31, 2019 0.1550 0.1800 0.1550 0.1600 18,500 +0.01(+6.67%)
Jan 30, 2019 0.1850 0.1850 0.1500 0.1500 50,000 -0.02(-9.09%)
Jan 29, 2019 0.1500 0.2000 0.1500 0.1650 175,000 +0.02(+17.86%)
Jan 28, 2019 0.1500 0.1500 0.1400 0.1400 78,000 +0.00(+0.00%)
Jan 25, 2019 0.1550 0.1550 0.1400 0.1400 82,000 -0.01(-6.67%)
Jan 24, 2019 0.1600 0.1600 0.1500 0.1500 21,500 -0.01(-6.25%)
Jan 23, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 22, 2019 0.1650 0.1700 0.1600 0.1600 113,755 +0.00(+0.00%)
Jan 21, 2019 0.1450 0.1600 0.1450 0.1600 16,000 +0.02(+10.34%)
Jan 18, 2019 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 17, 2019 0.1450 0.1450 0.1400 0.1450 34,500 +0.00(+3.57%)
Jan 16, 2019 0.1450 0.1450 0.1400 0.1400 88,500 -0.00(-3.45%)
Jan 15, 2019 0.1450 0.1450 0.1450 0.1450 76,125 +0.00(+0.00%)
Jan 14, 2019 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Jan 11, 2019 0.1450 0.1450 0.1450 0.1450 6,700 +0.00(+3.57%)
Jan 10, 2019 0.1500 0.1550 0.1400 0.1400 54,105 -0.01(-9.68%)
Jan 09, 2019 0.1550 0.1550 0.1550 0.1550 28,000 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1550 0.1500 0.1550 34,500 +0.01(+3.33%)
Jan 07, 2019 0.1550 0.1550 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 04, 2019 0.1500 0.1500 0.1500 0.1500 37,000 +0.00(+0.00%)
Jan 03, 2019 0.1550 0.1550 0.1500 0.1500 22,500 -0.01(-3.23%)
Jan 02, 2019 0.1550 0.1550 0.1350 0.1550 8,500 +0.01(+3.33%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2018 0.1450 0.1500 0.1400 0.1500 6,000 +0.01(+3.45%)
Dec 27, 2018 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Dec 20, 2018 0.1400 0.1550 0.1400 0.1400 213,500 +0.02(+16.67%)
Dec 19, 2018 0.1100 0.1200 0.1100 0.1200 20,000 +0.01(+14.29%)
Dec 18, 2018 0.1250 0.1350 0.1050 0.1050 155,433 -0.01(-12.50%)
Dec 17, 2018 0.1500 0.1500 0.1150 0.1200 126,692 -0.02(-17.24%)
Dec 14, 2018 0.1500 0.1500 0.1400 0.1450 23,499 +0.00(+0.00%)
Dec 13, 2018 0.1400 0.1450 0.1400 0.1450 20,000 +0.00(+3.57%)
Dec 12, 2018 0.1550 0.1550 0.1400 0.1400 21,000 -0.01(-9.68%)
Dec 11, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Dec 10, 2018 0.1550 0.1550 0.1450 0.1450 1,000 -0.01(-6.45%)
Dec 07, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Dec 06, 2018 0.1500 0.1500 0.1450 0.1450 10,500 -0.01(-6.45%)
Dec 05, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Dec 04, 2018 0.1550 0.1550 0.1500 0.1500 1,500 +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.