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 (%)
Jun 29, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 28, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 27, 2012 0.3000 0.3300 0.2900 0.3300 53,928 +0.07(+26.92%)
Jun 26, 2012 0.3000 0.3000 0.2600 0.2600 9,571 -0.07(-21.21%)
Jun 25, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 22, 2012 0.3300 0.3500 0.3000 0.3300 49,365 +0.01(+3.13%)
Jun 21, 2012 0.3300 0.3300 0.3200 0.3200 8,500 -0.01(-3.03%)
Jun 20, 2012 0.3300 0.3300 0.3300 0.3300 7,000 -0.03(-8.33%)
Jun 19, 2012 0.3400 0.3800 0.3300 0.3600 16,135 +0.01(+2.86%)
Jun 18, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 15, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 14, 2012 0.3600 0.3600 0.3500 0.3500 35,000 -0.01(-2.78%)
Jun 13, 2012 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-5.26%)
Jun 12, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2012 0.3800 0.3800 0.3800 0.3800 24,885 -0.01(-2.56%)
Jun 08, 2012 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 07, 2012 0.3950 0.3950 0.3900 0.3900 12,000 +0.00(+0.00%)
Jun 06, 2012 0.3900 0.3900 0.3900 0.3900 2,600 -0.01(-1.27%)
Jun 05, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 04, 2012 0.3950 0.3950 0.3950 0.3950 7,000 -0.01(-1.25%)
Jun 02, 2012 0.3400 0.4000 0.3300 0.4000 77,857 +0.00(+0.00%)
Jun 01, 2012 0.3400 0.4000 0.3300 0.4000 77,857 +0.01(+1.27%)
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%)
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.