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 (%)
May 31, 2018 0.1850 0.1850 0.1700 0.1800 14,500 -0.01(-2.70%)
May 30, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 29, 2018 0.1900 0.1900 0.1650 0.1850 21,500 -0.01(-2.63%)
May 28, 2018 0.1850 0.1900 0.1800 0.1900 23,830 +0.00(+0.00%)
May 25, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
May 24, 2018 0.1900 0.1900 0.1900 0.1900 2,750 +0.00(+0.00%)
May 23, 2018 0.1800 0.1900 0.1800 0.1900 18,000 +0.01(+5.56%)
May 22, 2018 0.1700 0.1800 0.1700 0.1800 16,500 +0.01(+5.88%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1700 0.1700 929 +0.00(+0.00%)
May 15, 2018 0.1750 0.1800 0.1700 0.1700 17,357 -0.00(-2.86%)
May 14, 2018 0.1750 0.1750 0.1750 0.1750 3,357 +0.00(+2.94%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
May 10, 2018 0.1650 0.1650 0.1600 0.1600 7,500 +0.00(+0.00%)
May 09, 2018 0.1600 0.1600 0.1600 0.1600 20,250 +0.00(+0.00%)
May 08, 2018 0.1500 0.1600 0.1500 0.1600 45,200 +0.01(+6.67%)
May 07, 2018 0.1650 0.1650 0.1500 0.1500 115,833 +0.00(+0.00%)
May 04, 2018 0.1800 0.1800 0.1400 0.1500 362,000 -0.03(-16.67%)
May 03, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
May 02, 2018 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
May 01, 2018 0.1800 0.1800 0.1800 0.1800 5,166 -0.01(-5.26%)
Apr 30, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Apr 27, 2018 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Apr 26, 2018 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Apr 25, 2018 0.1950 0.1950 0.1800 0.1950 30,000 +0.00(+0.00%)
Apr 24, 2018 0.1950 0.1950 0.1950 0.1950 1,500 +0.00(+0.00%)
Apr 23, 2018 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Apr 20, 2018 0.1950 0.1950 0.1900 0.1900 1,000 -0.01(-2.56%)
Apr 19, 2018 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Apr 18, 2018 0.1950 0.1950 0.1900 0.1900 2,300 +0.00(+0.00%)
Apr 17, 2018 0.1950 0.1950 0.1900 0.1900 2,000 -0.01(-2.56%)
Apr 16, 2018 0.1900 0.1950 0.1750 0.1950 19,000 +0.01(+2.63%)
Apr 13, 2018 0.1800 0.1900 0.1700 0.1900 28,000 +0.01(+5.56%)
Apr 12, 2018 0.1700 0.1800 0.1700 0.1800 109,200 -0.01(-5.26%)
Apr 11, 2018 0.1900 0.1900 0.1850 0.1900 14,000 +0.00(+0.00%)
Apr 10, 2018 0.1950 0.1950 0.1850 0.1900 20,000 -0.01(-2.56%)
Apr 09, 2018 0.2000 0.2000 0.1950 0.1950 2,000 -0.01(-2.50%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 05, 2018 0.2000 0.2000 0.1800 0.2000 35,100 +0.01(+2.56%)
Apr 04, 2018 0.2000 0.2000 0.1950 0.1950 21,500 -0.01(-2.50%)
Apr 03, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Apr 02, 2018 0.2000 0.2000 0.1900 0.1900 3,000 -0.01(-5.00%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 28, 2018 0.2000 0.2000 0.1950 0.1950 2,000 -0.01(-2.50%)
Mar 27, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Mar 26, 2018 0.1950 0.1950 0.1900 0.1950 3,500 -0.01(-2.50%)
Mar 23, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Mar 21, 2018 0.2000 0.2000 0.1950 0.1950 15,333 -0.01(-2.50%)
Mar 20, 2018 0.1900 0.2000 0.1800 0.2000 203,400 +0.02(+11.11%)
Mar 19, 2018 0.1950 0.1950 0.1800 0.1800 18,000 -0.02(-7.69%)
Mar 16, 2018 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Mar 15, 2018 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Mar 14, 2018 0.1950 0.1950 0.1950 0.1950 15,500 +0.00(+0.00%)
Mar 13, 2018 0.1950 0.1950 0.1950 0.1950 5,550 +0.00(+0.00%)
Mar 12, 2018 0.1950 0.2000 0.1950 0.1950 101,500 -0.01(-2.50%)
Mar 09, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+5.26%)
Mar 08, 2018 0.2000 0.2000 0.1900 0.1900 3,000 -0.01(-5.00%)
Mar 07, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 06, 2018 0.1950 0.2000 0.1900 0.2000 12,500 +0.00(+0.00%)
Mar 05, 2018 0.1950 0.2000 0.1900 0.2000 16,500 +0.00(+0.00%)
Mar 02, 2018 0.1850 0.2000 0.1850 0.2000 33,730 +0.01(+2.56%)
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.