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: 10:24 AM EDT, May 6, 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 (%)
May 31, 2012 0.3900 0.3950 0.3900 0.3950 13,014 +0.00(+0.00%)
May 30, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 29, 2012 0.3850 0.3950 0.3800 0.3950 32,986 +0.01(+1.28%)
May 28, 2012 0.3800 0.3900 0.3800 0.3900 26,000 +0.00(+0.00%)
May 25, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 24, 2012 0.3600 0.3900 0.3500 0.3900 67,000 +0.01(+2.63%)
May 23, 2012 0.3800 0.3800 0.3600 0.3800 20,500 +0.00(+0.00%)
May 22, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 18, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 17, 2012 0.3650 0.3950 0.3600 0.3800 40,000 +0.00(+0.00%)
May 16, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 15, 2012 0.3800 0.3800 0.3600 0.3800 32,500 -0.03(-7.32%)
May 14, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 11, 2012 0.4100 0.4100 0.4100 0.4100 2,000 +0.02(+5.13%)
May 10, 2012 0.3900 0.3900 0.3800 0.3900 11,320 +0.01(+2.63%)
May 09, 2012 0.3800 0.3800 0.3800 0.3800 10,571 -0.01(-2.56%)
May 08, 2012 0.3900 0.3900 0.3900 0.3900 16,000 +0.00(+0.00%)
May 07, 2012 0.4000 0.4000 0.3900 0.3900 6,500 -0.02(-4.88%)
May 04, 2012 0.4150 0.4200 0.3900 0.4100 59,500 +0.00(+0.00%)
May 03, 2012 0.4100 0.4100 0.4000 0.4100 28,214 +0.00(+0.00%)
May 02, 2012 0.4000 0.4100 0.4000 0.4100 15,000 +0.01(+2.50%)
May 01, 2012 0.4000 0.4000 0.3900 0.4000 26,282 +0.01(+2.56%)
Apr 30, 2012 0.3800 0.3900 0.3800 0.3900 96,000 +0.00(+0.00%)
Apr 27, 2012 0.3700 0.3900 0.3700 0.3900 17,500 +0.02(+5.41%)
Apr 26, 2012 0.3700 0.3900 0.3700 0.3700 59,000 -0.01(-2.63%)
Apr 25, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 24, 2012 0.3900 0.3900 0.3800 0.3800 4,000 -0.01(-2.56%)
Apr 23, 2012 0.3800 0.3900 0.3800 0.3900 30,593 +0.02(+5.41%)
Apr 20, 2012 0.3700 0.3700 0.3700 0.3700 2,929 +0.00(+0.00%)
Apr 19, 2012 0.4000 0.4000 0.3700 0.3700 15,000 +0.00(+0.00%)
Apr 18, 2012 0.4000 0.4000 0.3700 0.3700 72,500 -0.03(-7.50%)
Apr 17, 2012 0.4200 0.4200 0.4000 0.4000 72,857 -0.03(-6.98%)
Apr 16, 2012 0.4000 0.4300 0.4000 0.4300 60,427 +0.00(+0.00%)
Apr 13, 2012 0.4300 0.4300 0.4200 0.4300 49,214 +0.00(+0.00%)
Apr 12, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 11, 2012 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
Apr 10, 2012 0.4400 0.4400 0.3700 0.4300 91,069 +0.00(+0.00%)
Apr 09, 2012 0.4200 0.4300 0.4200 0.4300 42,214 +0.00(+0.00%)
Apr 05, 2012 0.4300 0.4300 0.4300 0.4300 31,000 -0.01(-1.15%)
Apr 04, 2012 0.4050 0.4400 0.4050 0.4350 6,000 +0.01(+1.16%)
Apr 03, 2012 0.4400 0.4400 0.4300 0.4300 30,204 +0.00(+0.00%)
Apr 02, 2012 0.4300 0.4300 0.4300 0.4300 55,000 +0.00(+0.00%)
Mar 30, 2012 0.4300 0.4300 0.4100 0.4300 290,111 +0.00(+0.00%)
Mar 29, 2012 0.4300 0.4300 0.4300 0.4300 23,000 +0.00(+0.00%)
Mar 28, 2012 0.4400 0.4400 0.4300 0.4300 35,500 -0.02(-4.44%)
Mar 27, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2012 0.4500 0.4600 0.4500 0.4500 51,300 +0.00(+0.00%)
Mar 23, 2012 0.4500 0.4500 0.4500 0.4500 37,500 +0.00(+0.00%)
Mar 22, 2012 0.4700 0.4700 0.4500 0.4500 417,500 +0.00(+0.00%)
Mar 21, 2012 0.4700 0.4700 0.4500 0.4500 492,703 -0.02(-4.26%)
Mar 20, 2012 0.4700 0.4700 0.4700 0.4700 18,500 -0.01(-2.08%)
Mar 19, 2012 0.4900 0.4900 0.4800 0.4800 45,000 +0.03(+6.67%)
Mar 16, 2012 0.4900 0.4900 0.4500 0.4500 464,407 -0.03(-6.25%)
Mar 15, 2012 0.4950 0.4950 0.4800 0.4800 16,500 -0.02(-3.03%)
Mar 14, 2012 0.5000 0.5000 0.4700 0.4950 141,000 +0.03(+5.32%)
Mar 13, 2012 0.4900 0.5100 0.4700 0.4700 153,200 -0.02(-4.08%)
Mar 12, 2012 0.5000 0.5100 0.4900 0.4900 219,217 +0.00(+0.00%)
Mar 09, 2012 0.4900 0.4950 0.4800 0.4900 109,072 -0.01(-1.01%)
Mar 08, 2012 0.4950 0.4950 0.4900 0.4950 4,500 +0.01(+1.02%)
Mar 07, 2012 0.4900 0.4900 0.4600 0.4900 33,571 +0.00(+0.00%)
Mar 06, 2012 0.5200 0.5200 0.4300 0.4900 223,171 -0.04(-7.55%)
Mar 05, 2012 0.5400 0.5400 0.5300 0.5300 69,370 -0.01(-1.85%)
Mar 02, 2012 0.5600 0.5600 0.5400 0.5400 55,754 -0.01(-1.82%)
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.