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: 2:31 PM EDT, Apr 24, 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 (%)
Apr 30, 2013 0.4000 0.4200 0.4000 0.4200 72,500 +0.01(+1.20%)
Apr 29, 2013 0.4050 0.4150 0.3900 0.4150 25,371 +0.01(+3.75%)
Apr 26, 2013 0.4000 0.4050 0.4000 0.4000 37,429 +0.00(+0.00%)
Apr 25, 2013 0.3900 0.4000 0.3900 0.4000 51,971 -0.01(-2.44%)
Apr 24, 2013 0.4100 0.4100 0.4000 0.4100 9,560 +0.01(+2.50%)
Apr 23, 2013 0.3850 0.4000 0.3750 0.4000 37,571 -0.02(-4.76%)
Apr 22, 2013 0.4200 0.4200 0.3800 0.4200 28,658 +0.00(+0.00%)
Apr 19, 2013 0.3800 0.4200 0.3800 0.4200 14,500 +0.00(+0.00%)
Apr 18, 2013 0.3800 0.4200 0.3800 0.4200 34,200 +0.00(+0.00%)
Apr 17, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 16, 2013 0.4200 0.4200 0.4000 0.4200 56,571 +0.02(+5.00%)
Apr 15, 2013 0.3950 0.4000 0.3800 0.4000 40,000 -0.02(-5.88%)
Apr 12, 2013 0.4100 0.4250 0.4000 0.4250 23,000 -0.01(-1.16%)
Apr 11, 2013 0.4050 0.4300 0.3950 0.4300 250,071 +0.01(+2.38%)
Apr 10, 2013 0.4150 0.4200 0.4100 0.4200 17,500 +0.01(+1.20%)
Apr 09, 2013 0.4200 0.4200 0.4100 0.4150 48,662 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 05, 2013 0.4300 0.4300 0.4250 0.4300 50,060 +0.00(+0.00%)
Apr 04, 2013 0.4250 0.4300 0.4100 0.4300 34,820 +0.01(+2.38%)
Apr 03, 2013 0.4200 0.4300 0.4200 0.4200 23,240 +0.00(+0.00%)
Apr 02, 2013 0.4200 0.4250 0.4200 0.4200 13,900 -0.01(-1.18%)
Apr 01, 2013 0.4100 0.4350 0.4100 0.4250 117,500 +0.02(+6.25%)
Mar 28, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 27, 2013 0.4000 0.4100 0.4000 0.4000 23,050 +0.00(+0.00%)
Mar 26, 2013 0.3800 0.4000 0.3800 0.4000 37,857 +0.02(+3.90%)
Mar 25, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 22, 2013 0.3800 0.3850 0.3800 0.3850 10,300 +0.00(+0.00%)
Mar 21, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 20, 2013 0.3850 0.3850 0.3850 0.3850 2,500 +0.01(+1.32%)
Mar 19, 2013 0.3850 0.3850 0.3800 0.3800 11,500 -0.02(-5.00%)
Mar 18, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 15, 2013 0.4050 0.4050 0.4000 0.4000 17,000 -0.01(-3.61%)
Mar 14, 2013 0.4300 0.4300 0.4150 0.4150 28,429 +0.01(+1.22%)
Mar 13, 2013 0.4250 0.4250 0.4050 0.4100 218,830 +0.00(+0.00%)
Mar 12, 2013 0.3900 0.4500 0.3900 0.4100 162,134 +0.02(+5.13%)
Mar 11, 2013 0.3850 0.3900 0.3850 0.3900 6,200 +0.01(+1.30%)
Mar 08, 2013 0.3800 0.3850 0.3800 0.3850 81,285 +0.01(+1.32%)
Mar 07, 2013 0.3800 0.3800 0.3800 0.3800 300 +0.00(+0.00%)
Mar 06, 2013 0.3700 0.3800 0.3700 0.3800 95,900 +0.00(+0.00%)
Mar 05, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 04, 2013 0.3750 0.3800 0.3500 0.3800 50,000 +0.00(+0.00%)
Mar 01, 2013 0.3700 0.3800 0.3600 0.3800 48,150 +0.01(+2.70%)
Feb 28, 2013 0.3600 0.3700 0.3600 0.3700 52,500 +0.00(+0.00%)
Feb 27, 2013 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Feb 26, 2013 0.3700 0.3700 0.3700 0.3700 7,857 -0.01(-2.63%)
Feb 22, 2013 0.3700 0.3800 0.3700 0.3800 65,300 +0.01(+2.70%)
Feb 21, 2013 0.3500 0.3700 0.3500 0.3700 14,000 +0.02(+5.71%)
Feb 20, 2013 0.3500 0.3500 0.3500 0.3500 285 -0.03(-7.89%)
Feb 19, 2013 0.3800 0.3800 0.3500 0.3800 45,500 +0.00(+0.00%)
Feb 15, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 14, 2013 0.3750 0.3800 0.3500 0.3800 89,956 +0.01(+1.33%)
Feb 13, 2013 0.3650 0.3750 0.3600 0.3750 74,400 +0.01(+2.74%)
Feb 12, 2013 0.3750 0.3750 0.3600 0.3650 177,000 -0.02(-3.95%)
Feb 11, 2013 0.3650 0.3800 0.3650 0.3800 19,000 +0.00(+0.00%)
Feb 08, 2013 0.3800 0.3800 0.3800 0.3800 46,000 +0.02(+5.56%)
Feb 07, 2013 0.3700 0.3700 0.3600 0.3600 70,000 -0.03(-6.49%)
Feb 06, 2013 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Feb 04, 2013 0.3700 0.3700 0.3700 0.3700 46,000 -0.02(-5.13%)
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.