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 (%)
May 30, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
May 29, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
May 28, 2014 0.3400 0.3400 0.3400 0.3400 49,500 -0.00(-1.45%)
May 27, 2014 0.3500 0.3500 0.3450 0.3450 14,300 +0.00(+1.47%)
May 26, 2014 0.3500 0.3500 0.3400 0.3400 7,500 -0.01(-2.86%)
May 23, 2014 0.3500 0.3500 0.3500 0.3500 49,780 +0.01(+2.94%)
May 22, 2014 0.3500 0.3500 0.3400 0.3400 39,815 -0.02(-6.85%)
May 21, 2014 0.3400 0.3650 0.3400 0.3650 22,830 +0.01(+1.39%)
May 20, 2014 0.3500 0.3600 0.3500 0.3600 28,370 +0.01(+2.86%)
May 16, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2014 0.3500 0.3500 0.3500 0.3500 30,000 -0.01(-2.78%)
May 14, 2014 0.3500 0.3600 0.3500 0.3600 340,385 +0.00(+0.00%)
May 13, 2014 0.3600 0.3600 0.3600 0.3600 7,500 +0.01(+2.86%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2014 0.3500 0.3500 0.3500 0.3500 18,144 +0.00(+0.00%)
May 07, 2014 0.3500 0.3500 0.3400 0.3500 18,757 +0.00(+0.00%)
May 06, 2014 0.3500 0.3500 0.3400 0.3500 45,417 -0.01(-1.41%)
May 05, 2014 0.3600 0.3600 0.3100 0.3550 24,144 -0.01(-2.74%)
May 02, 2014 0.3500 0.3650 0.3300 0.3650 72,072 +0.01(+1.39%)
Apr 30, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 29, 2014 0.3600 0.3600 0.3600 0.3600 13,000 +0.00(+0.00%)
Apr 28, 2014 0.3600 0.3600 0.3600 0.3600 27,158 +0.00(+0.00%)
Apr 25, 2014 0.3600 0.3600 0.3600 0.3600 123,590 +0.00(+0.00%)
Apr 24, 2014 0.3550 0.3600 0.3550 0.3600 62,600 +0.00(+0.00%)
Apr 23, 2014 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Apr 22, 2014 0.3550 0.3600 0.3550 0.3600 15,020 +0.00(+0.00%)
Apr 21, 2014 0.3500 0.3600 0.3500 0.3600 38,000 +0.01(+2.86%)
Apr 17, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 16, 2014 0.3350 0.3400 0.3350 0.3400 40,500 +0.02(+4.62%)
Apr 15, 2014 0.3000 0.3250 0.2950 0.3250 89,000 +0.01(+1.56%)
Apr 14, 2014 0.2850 0.3200 0.2850 0.3200 141,516 +0.02(+4.92%)
Apr 09, 2014 0.3050 0.3050 0.3050 0.3050 485 -0.02(-4.69%)
Apr 08, 2014 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 07, 2014 0.3250 0.3250 0.3200 0.3200 31,218 +0.00(+0.00%)
Apr 04, 2014 0.3150 0.3250 0.3150 0.3200 80,500 +0.01(+1.59%)
Apr 03, 2014 0.3050 0.3150 0.3000 0.3150 12,000 +0.02(+5.00%)
Mar 31, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 27, 2014 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 26, 2014 0.3200 0.3200 0.3000 0.3200 55,000 +0.00(+0.00%)
Mar 19, 2014 0.3200 0.3200 0.3200 100 +0.01(+3.23%)
Mar 18, 2014 0.3200 0.3200 0.3100 0.3100 84,000 -0.02(-6.06%)
Mar 12, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 11, 2014 0.3300 0.3300 0.3000 0.3300 185,000 +0.00(+0.00%)
Mar 07, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 05, 2014 0.3300 0.3300 0.3300 0 +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.