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: 2:31 PM EDT, Apr 24, 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 (%)
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%)
Apr 03, 2017 0.3700 0.3700 0.3400 0.3400 16,000 -0.03(-8.11%)
Mar 31, 2017 0.3700 0.3700 0.3450 0.3700 67,071 +0.01(+1.37%)
Mar 30, 2017 0.3700 0.3700 0.3650 0.3650 3,000 -0.01(-1.35%)
Mar 29, 2017 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Mar 28, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.02(+4.17%)
Mar 27, 2017 0.3900 0.3900 0.3600 0.3600 24,500 -0.03(-7.69%)
Mar 24, 2017 0.3800 0.3900 0.3700 0.3900 64,500 +0.01(+2.63%)
Mar 23, 2017 0.3750 0.3800 0.3750 0.3800 8,000 +0.01(+1.33%)
Mar 22, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Mar 21, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Mar 20, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Mar 17, 2017 0.3850 0.3900 0.3700 0.3700 59,000 -0.01(-2.63%)
Mar 16, 2017 0.3800 0.3800 0.3800 0.3800 6,500 +0.02(+4.11%)
Mar 15, 2017 0.3850 0.3850 0.3350 0.3650 32,500 -0.02(-3.95%)
Mar 14, 2017 0.3900 0.3900 0.3650 0.3800 26,500 +0.03(+8.57%)
Mar 13, 2017 0.3800 0.3800 0.3500 0.3500 10,000 -0.03(-7.89%)
Mar 10, 2017 0.3800 0.3800 0.3800 0.3800 13,000 +0.00(+0.00%)
Mar 09, 2017 0.3800 0.3800 0.3750 0.3800 6,200 +0.00(+0.00%)
Mar 08, 2017 0.3700 0.3800 0.3700 0.3800 15,000 +0.02(+4.11%)
Mar 07, 2017 0.3800 0.3800 0.3650 0.3650 42,500 -0.01(-1.35%)
Mar 06, 2017 0.3650 0.3700 0.3500 0.3700 84,700 +0.02(+5.71%)
Mar 03, 2017 0.3600 0.3600 0.3500 0.3500 25,500 -0.01(-2.78%)
Mar 02, 2017 0.3800 0.3800 0.3500 0.3600 35,500 -0.02(-5.26%)
Mar 01, 2017 0.3800 0.3800 0.3800 0.3800 500 -0.01(-1.30%)
Feb 28, 2017 0.3800 0.3850 0.3800 0.3850 3,500 +0.03(+6.94%)
Feb 27, 2017 0.3800 0.3800 0.3600 0.3600 3,500 -0.02(-5.26%)
Feb 24, 2017 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 23, 2017 0.3800 0.3850 0.3550 0.3800 7,000 +0.02(+5.56%)
Feb 22, 2017 0.3900 0.3900 0.3500 0.3600 77,500 -0.03(-7.69%)
Feb 21, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Feb 17, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Feb 15, 2017 0.3900 0.3900 0.3900 0.3900 3,500 +0.04(+9.86%)
Feb 14, 2017 0.3800 0.3800 0.3550 0.3550 31,600 -0.03(-6.58%)
Feb 13, 2017 0.3800 0.3800 0.3800 0.3800 10,800 +0.01(+2.70%)
Feb 10, 2017 0.3800 0.3800 0.3700 0.3700 36,000 -0.01(-1.33%)
Feb 09, 2017 0.3750 0.3750 0.3700 0.3750 44,500 +0.00(+0.00%)
Feb 08, 2017 0.3700 0.3750 0.3700 0.3750 7,250 +0.02(+5.63%)
Feb 07, 2017 0.3700 0.3700 0.3300 0.3550 35,929 -0.02(-5.33%)
Feb 06, 2017 0.3750 0.3750 0.3750 0.3750 625 +0.03(+7.14%)
Feb 03, 2017 0.3850 0.3850 0.3500 0.3500 50,650 -0.04(-10.26%)
Feb 02, 2017 0.3900 0.3900 0.3900 0.3900 500 +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.