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 UNCHANGED
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 (%)
Jun 30, 2017 0.2900 0.2950 0.2500 0.2800 145,755 +0.00(+0.00%)
Jun 29, 2017 0.2800 0.2800 0.2700 0.2800 35,346 +0.00(+0.00%)
Jun 28, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 27, 2017 0.2800 0.2800 0.2750 0.2800 17,500 +0.00(+0.00%)
Jun 26, 2017 0.2800 0.2800 0.2750 0.2800 22,820 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2950 0.2800 0.2800 48,500 -0.00(-1.75%)
Jun 22, 2017 0.2900 0.2900 0.2750 0.2850 8,500 +0.01(+3.64%)
Jun 21, 2017 0.3000 0.3000 0.2750 0.2750 29,125 -0.02(-8.33%)
Jun 20, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 19, 2017 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Jun 16, 2017 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Jun 15, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 14, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 13, 2017 0.2950 0.3000 0.2950 0.3000 5,500 +0.00(+0.00%)
Jun 12, 2017 0.2950 0.3000 0.2950 0.3000 5,500 +0.02(+5.26%)
Jun 09, 2017 0.2950 0.2950 0.2850 0.2850 16,000 -0.01(-3.39%)
Jun 08, 2017 0.3000 0.3000 0.2800 0.2950 31,000 +0.01(+5.36%)
Jun 07, 2017 0.3000 0.3000 0.2800 0.2800 1,500 -0.01(-5.08%)
Jun 06, 2017 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+5.36%)
Jun 05, 2017 0.3000 0.3050 0.2800 0.2800 56,000 -0.02(-6.67%)
Jun 02, 2017 0.3000 0.3000 0.2900 0.3000 41,000 +0.00(+0.00%)
Jun 01, 2017 0.2850 0.3050 0.2850 0.3000 24,243 -0.01(-1.64%)
May 31, 2017 0.3050 0.3050 0.2900 0.3050 97,500 +0.02(+5.17%)
May 30, 2017 0.3200 0.3200 0.2850 0.2900 161,500 -0.01(-3.33%)
May 29, 2017 0.3150 0.3150 0.3000 0.3000 1,000 -0.02(-6.25%)
May 26, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
May 25, 2017 0.3100 0.3100 0.3000 0.3000 2,500 -0.02(-6.25%)
May 24, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.01(+1.59%)
May 23, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.01(+3.28%)
May 19, 2017 0.3150 0.3150 0.2800 0.3050 24,500 -0.01(-3.17%)
May 18, 2017 0.3050 0.3150 0.3000 0.3150 1,500 -0.01(-1.56%)
May 17, 2017 0.3200 0.3200 0.3200 0.3200 3,150 +0.00(+0.00%)
May 16, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
May 15, 2017 0.3000 0.3000 0.2800 0.3000 27,500 +0.00(+0.00%)
May 12, 2017 0.3250 0.3250 0.3000 0.3000 79,500 -0.03(-7.69%)
May 11, 2017 0.3300 0.3300 0.3050 0.3250 14,500 +0.03(+10.17%)
May 10, 2017 0.3300 0.3300 0.2700 0.2950 22,425 -0.04(-10.61%)
May 09, 2017 0.3200 0.3300 0.3100 0.3300 17,000 +0.01(+1.54%)
May 08, 2017 0.3500 0.3500 0.3000 0.3250 83,300 -0.02(-7.14%)
May 05, 2017 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
May 04, 2017 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
May 03, 2017 0.3450 0.3450 0.3300 0.3450 4,500 -0.01(-1.43%)
May 02, 2017 0.3200 0.3500 0.3200 0.3500 12,740 +0.01(+2.94%)
May 01, 2017 0.3200 0.3400 0.3200 0.3400 64,000 +0.02(+6.25%)
Apr 28, 2017 0.3200 0.3200 0.3100 0.3200 13,500 +0.00(+0.00%)
Apr 27, 2017 0.3100 0.3200 0.3100 0.3200 4,900 -0.02(-5.88%)
Apr 26, 2017 0.3400 0.3400 0.3100 0.3400 1,500 +0.04(+13.33%)
Apr 25, 2017 0.3300 0.3450 0.2750 0.3000 48,833 -0.03(-9.09%)
Apr 24, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Apr 21, 2017 0.3300 0.3300 0.3300 0.3300 5,500 +0.00(+0.00%)
Apr 20, 2017 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Apr 19, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Apr 18, 2017 0.3400 0.3400 0.3050 0.3300 20,900 -0.01(-2.94%)
Apr 17, 2017 0.3300 0.3400 0.3300 0.3400 12,800 -0.00(-1.45%)
Apr 13, 2017 0.3450 0.3450 0.3200 0.3450 16,500 +0.02(+7.81%)
Apr 12, 2017 0.3500 0.3900 0.3200 0.3200 46,000 -0.01(-3.03%)
Apr 11, 2017 0.3500 0.3500 0.3300 0.3300 44,737 -0.02(-5.71%)
Apr 10, 2017 0.3600 0.3600 0.3400 0.3500 2,000 +0.01(+2.94%)
Apr 07, 2017 0.3600 0.3600 0.3400 0.3400 8,500 +0.01(+3.03%)
Apr 06, 2017 0.3650 0.3650 0.3300 0.3300 17,500 -0.03(-9.59%)
Apr 05, 2017 0.3700 0.3700 0.3400 0.3650 20,500 -0.01(-1.35%)
Apr 04, 2017 0.3650 0.3700 0.3650 0.3700 4,000 +0.03(+8.82%)
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.