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: 9:30 AM EDT, May 15, 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 (%)
Feb 28, 2022 0.1200 0.1400 0.1200 0.1250 149,100 +0.01(+4.17%)
Feb 25, 2022 0.1050 0.1200 0.1100 0.1200 26,900 +0.01(+14.29%)
Feb 24, 2022 0.1300 0.1350 0.1050 0.1050 134,800 -0.03(-19.23%)
Feb 23, 2022 0.1300 0.1300 0.1250 0.1300 18,700 +0.01(+8.33%)
Feb 22, 2022 0.1350 0.1350 0.1200 0.1200 26,000 -0.02(-11.11%)
Feb 18, 2022 0.1350 0 +0.01(+3.85%)
Feb 17, 2022 0.1300 0.1300 0.1250 0.1300 80,100 +0.01(+4.00%)
Feb 16, 2022 0.1250 0.1250 0.1200 0.1250 14,500 +0.00(+0.00%)
Feb 15, 2022 0.1200 0.1250 0.1050 0.1250 367,165 -0.01(-7.41%)
Feb 14, 2022 0.1350 0.1350 0.1300 0.1350 57,000 +0.00(+0.00%)
Feb 11, 2022 0.1300 0.1450 0.1250 0.1350 121,500 +0.01(+3.85%)
Feb 10, 2022 0.1450 0.1450 0.1300 0.1300 135,000 -0.01(-10.34%)
Feb 09, 2022 0.1700 0.1700 0.1350 0.1450 39,010 -0.01(-3.33%)
Feb 08, 2022 0.1200 0.1500 0.1150 0.1500 204,000 +0.03(+25.00%)
Feb 07, 2022 0.1150 0.1200 0.1150 0.1200 14,000 +0.00(+0.00%)
Feb 04, 2022 0.1200 0.1200 0.1150 0.1200 36,000 +0.00(+0.00%)
Feb 03, 2022 0.1200 0.1200 17,500 +0.00(+0.00%)
Feb 02, 2022 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Feb 01, 2022 0.1100 0.1200 0.1050 0.1200 182,500 +0.01(+14.29%)
Jan 31, 2022 0.1100 0.1100 0.1050 0.1050 414,400 +0.00(+0.00%)
Jan 28, 2022 0.1100 0.1100 0.0800 0.1050 2,717,412 -0.01(-4.55%)
Jan 27, 2022 0.1050 0.1100 0.1050 0.1100 69,000 +0.01(+4.76%)
Jan 26, 2022 0.1050 0.1050 0.1000 0.1050 21,920 +0.00(+5.00%)
Jan 25, 2022 0.1050 0.1050 0.1000 0.1000 86,800 -0.00(-4.76%)
Jan 24, 2022 0.1100 0.1100 0.1050 0.1050 197,500 -0.01(-4.55%)
Jan 21, 2022 0.1100 0.1100 0.1000 0.1100 199,759 +0.01(+6.80%)
Jan 20, 2022 0.1100 0.1100 0.1000 0.1030 191,000 -0.00(-1.90%)
Jan 19, 2022 0.1150 0.1150 0.1050 0.1050 109,200 -0.01(-4.55%)
Jan 18, 2022 0.1100 0.1100 0.1050 0.1100 161,350 +0.00(+0.00%)
Jan 17, 2022 0.1100 0.1100 0.1100 0.1100 6,750 +0.00(+0.00%)
Jan 14, 2022 0.1150 0.1150 0.1100 0.1100 45,000 +0.01(+4.76%)
Jan 13, 2022 0.0900 0.1200 0.0900 0.1050 343,476 +0.01(+16.67%)
Jan 12, 2022 0.0900 0.0900 0.0900 0.0900 147,050 +0.00(+5.88%)
Jan 11, 2022 0.0900 0.0900 0.0850 0.0850 67,000 -0.00(-5.56%)
Jan 10, 2022 0.0900 0.0900 0.0900 0.0900 86,000 +0.00(+0.00%)
Jan 07, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 06, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 05, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 04, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 31, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2021 0.0900 0.0900 0.0850 0.0900 12,500 +0.00(+0.00%)
Dec 29, 2021 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+0.00%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 22, 2021 0.0900 0.0900 0.0850 0.0900 43,000 +0.00(+0.00%)
Dec 21, 2021 0.0850 0.0900 0.0800 0.0900 66,500 +0.00(+0.00%)
Dec 20, 2021 0.0850 0.0900 0.0850 0.0900 6,000 +0.00(+5.88%)
Dec 17, 2021 0.0900 0.0900 0.0850 0.0850 12,000 -0.00(-5.56%)
Dec 16, 2021 0.0900 0.0900 0.0900 0.0900 3,192 +0.00(+0.00%)
Dec 15, 2021 0.0950 0.0950 0.0900 0.0900 41,000 -0.01(-5.26%)
Dec 14, 2021 0.0950 0.0950 0.0900 0.0950 68,000 +0.00(+0.00%)
Dec 13, 2021 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Dec 10, 2021 0.0900 0.0950 0.0900 0.0950 197,000 +0.01(+5.56%)
Dec 09, 2021 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 07, 2021 0.0900 0.0950 0.0900 0.0900 47,000 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0900 0.0850 0.0900 39,000 +0.00(+5.88%)
Dec 03, 2021 0.0850 0.0900 0.0850 0.0850 44,500 +0.00(+0.00%)
Dec 02, 2021 0.0950 0.0950 0.0750 0.0850 340,000 -0.00(-5.56%)
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.