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 +0.0050 (+3.70%)
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 (%)
Sep 29, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 23, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 09, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 04, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Sep 02, 2020 0.1000 0.1000 0.0900 0.0900 144,000 -0.01(-10.00%)
Sep 01, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Aug 31, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 28, 2020 0.0900 0.0900 0.0850 0.0900 157,000 +0.00(+5.88%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 26, 2020 0.0850 0.0850 0.0850 0.0850 67,676 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 24, 2020 0.0950 0.0950 0.0850 0.0850 101,927 -0.01(-10.53%)
Aug 21, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 20, 2020 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Aug 19, 2020 0.0950 0.0950 0.0950 300 +0.00(+0.00%)
Aug 18, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Aug 17, 2020 0.0900 0.0950 0.0800 0.0900 162,400 +0.00(+5.88%)
Aug 14, 2020 0.0850 0.0850 0.0800 0.0850 33,000 -0.00(-5.56%)
Aug 13, 2020 0.0950 0.1000 0.0850 0.0900 140,500 -0.01(-5.26%)
Aug 12, 2020 0.0950 0.0950 0.0900 0.0950 54,000 +0.00(+0.00%)
Aug 10, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-5.26%)
Aug 04, 2020 0.0900 0.0950 0.0850 0.0950 31,000 +0.01(+5.56%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2020 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jul 29, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Jul 27, 2020 0.0900 0.0950 0.0900 0.0950 120,000 +0.01(+5.56%)
Jul 24, 2020 0.0850 0.0900 0.0850 0.0900 288,600 +0.00(+5.88%)
Jul 23, 2020 0.0750 0.0850 0.0750 0.0850 319,000 +0.01(+21.43%)
Jul 22, 2020 0.0750 0.0750 0.0700 0.0700 431,678 -0.00(-6.67%)
Jul 21, 2020 0.0750 0.0750 0.0700 0.0750 111,000 +0.00(+7.14%)
Jul 20, 2020 0.0750 0.0750 0.0700 0.0700 175,000 -0.00(-6.67%)
Jul 17, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0750 0.0700 0.0750 139,259 +0.00(+7.14%)
Jul 14, 2020 0.0700 0.0750 0.0700 0.0700 24,000 -0.00(-6.67%)
Jul 13, 2020 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+7.14%)
Jul 10, 2020 0.0750 0.0750 0.0700 0.0700 86,000 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 205,000 +0.00(+0.00%)
Jul 08, 2020 0.0650 0.0700 0.0650 0.0700 171,500 +0.01(+7.69%)
Jul 07, 2020 0.0600 0.0650 0.0600 0.0650 413,931 +0.01(+8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Jul 03, 2020 0.0550 0.0550 0.0550 0.0550 64,000 -0.00(-8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 23, 2020 0.0550 0.0550 0.0550 0.0550 20,999 +0.00(+0.00%)
Jun 22, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0550 96,000 -0.00(-8.33%)
Jun 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 92,000 +0.00(+9.09%)
Jun 08, 2020 0.0600 0.0600 0.0500 0.0550 2,365,000 -0.01(-15.38%)
Jun 05, 2020 0.0600 0.0650 0.0600 0.0650 92,000 +0.00(+0.00%)
Jun 04, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jun 03, 2020 0.0550 0.0600 0.0550 0.0600 582,333 +0.00(+9.09%)
Jun 02, 2020 0.0600 0.0600 0.0550 0.0550 46,000 +0.00(+0.00%)
Jun 01, 2020 0.0550 0.0600 0.0450 0.0550 847,000 +0.00(+10.00%)
May 29, 2020 0.0550 0.0550 0.0500 0.0500 280,161 +0.00(+0.00%)
May 28, 2020 0.0600 0.0600 0.0050 0.0500 5,235,000 -0.01(-23.08%)
May 27, 2020 0.0650 0.0650 0.0650 0.0650 25,100 +0.00(+0.00%)
May 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 22, 2020 0.0600 0.0650 0.0500 0.0650 142,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 13, 2020 0.0600 0.0650 0.0600 0.0650 41,999 +0.00(+0.00%)
May 12, 2020 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0650 12,500 +0.00(+0.00%)
May 08, 2020 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
May 07, 2020 0.0600 0.0650 0.0600 0.0650 8,500 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 04, 2020 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Apr 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0600 189,000 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0450 0.0600 233,000 -0.01(-7.69%)
Apr 17, 2020 0.0600 0.0650 0.0600 0.0650 64,000 +0.01(+8.33%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 189,000 -0.01(-7.69%)
Apr 15, 2020 0.0600 0.0650 0.0600 0.0650 152,900 +0.00(+0.00%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Apr 13, 2020 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 08, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0650 0.0600 0.0650 71,666 -0.01(-7.14%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 30,000 +0.00(+0.00%)
Apr 03, 2020 0.0650 0.0700 0.0650 0.0700 22,500 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 5,400 +0.01(+16.67%)
Mar 30, 2020 0.0700 0.0700 0.0600 0.0600 40,000 -0.01(-20.00%)
Mar 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 23, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 20, 2020 0.0750 0.0750 0.0700 0.0750 27,929 -0.01(-6.25%)
Mar 18, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 13, 2020 0.0800 0.0900 0.0800 0.0900 10,000 +0.00(+5.88%)
Mar 12, 2020 0.0850 0.0850 0.0850 0.0850 28,200 +0.00(+0.00%)
Mar 11, 2020 0.0800 0.0900 0.0750 0.0850 56,833 +0.00(+0.00%)
Mar 10, 2020 0.0850 0.0900 0.0700 0.0850 104,000 -0.01(-10.53%)
Mar 09, 2020 0.0800 0.0950 0.0800 0.0950 29,000 +0.01(+5.56%)
Mar 06, 2020 0.0900 0.0900 0.0900 0.0900 64,000 -0.01(-5.26%)
Mar 05, 2020 0.0950 0.0950 0.0950 0.0950 24,500 +0.01(+5.56%)
Mar 04, 2020 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Mar 02, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Feb 28, 2020 0.0900 0.0900 0.0800 0.0800 34,000 -0.01(-11.11%)
Feb 27, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Feb 26, 2020 0.0950 0.0950 0.0900 0.0950 55,000 +0.00(+0.00%)
Feb 25, 2020 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 20, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 07, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 06, 2020 0.0950 0.0950 0.0900 0.0900 19,000 +0.00(+0.00%)
Feb 05, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Feb 03, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 31, 2020 0.0950 0.1000 0.0950 0.0950 48,000 +0.00(+0.00%)
Jan 29, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2020 0.0900 0.0950 0.0900 0.0950 30,000 +0.00(+0.00%)
Jan 27, 2020 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Jan 23, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 22, 2020 0.0900 0.1000 0.0900 0.1000 56,500 +0.01(+5.26%)
Jan 20, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.1000 0.0950 0.0950 56,000 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.0950 0.0850 0.0950 41,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 13, 2020 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Jan 10, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jan 09, 2020 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Jan 08, 2020 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jan 07, 2020 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Jan 06, 2020 0.0850 0.1000 0.0850 0.1000 149,500 +0.01(+5.26%)
Dec 27, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2019 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Dec 18, 2019 0.0950 0.0950 0.0950 0.0950 16,000 -0.01(-5.00%)
Dec 13, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 12, 2019 0.1000 0.1000 0.0950 0.0950 110,000 -0.01(-5.00%)
Dec 11, 2019 0.0950 0.1000 0.0900 0.1000 33,000 +0.00(+0.00%)
Dec 10, 2019 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 04, 2019 0.0900 0.1000 0.0900 0.0950 15,000 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.0950 0.0950 4,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 27,500 +0.00(+5.88%)
Nov 29, 2019 0.0850 0.0850 0.0850 0.0850 23,499 -0.00(-5.56%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Nov 27, 2019 0.0850 0.0850 0.0850 0.0850 22,000 -0.00(-5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 22, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 08, 2019 0.1000 0.1000 0.0900 0.1000 70,826 -0.00(-4.76%)
Nov 07, 2019 0.1050 0.1050 0.0950 0.1050 232,500 +0.00(+0.00%)
Nov 06, 2019 0.1050 0.1050 0.0950 0.1050 53,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1050 0.0950 0.1050 27,000 -0.01(-4.55%)
Nov 04, 2019 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+4.76%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Oct 31, 2019 0.1100 0.1100 0.1050 0.1050 10,499 +0.00(+0.00%)
Oct 30, 2019 0.1050 0.1050 0.1000 0.1050 101,000 +0.00(+5.00%)
Oct 29, 2019 0.1100 0.1100 0.1000 0.1000 24,000 -0.00(-4.76%)
Oct 28, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Oct 25, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 24, 2019 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Oct 23, 2019 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Oct 22, 2019 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Oct 17, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1050 17,500 -0.01(-4.55%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 10, 2019 0.1050 0.1050 0.1000 0.1000 46,999 -0.01(-9.09%)
Oct 08, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1100 22,750 -0.01(-8.33%)
Oct 03, 2019 0.1150 0.1200 0.1150 0.1200 12,750 +0.01(+14.29%)
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.