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 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 27, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 26, 2016 0.4400 0.4400 0.4300 0.4300 18,000 -0.01(-1.15%)
May 24, 2016 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
May 19, 2016 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 17, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 16, 2016 0.4600 0.4600 0.4600 0.4600 3,000 +0.02(+3.37%)
May 13, 2016 0.4500 0.4500 0.4400 0.4450 33,000 -0.02(-4.30%)
May 12, 2016 0.4500 0.4600 0.4500 0.4650 32,000 +0.02(+3.33%)
May 11, 2016 0.4450 0.4500 0.4450 0.4500 29,500 +0.01(+2.27%)
May 10, 2016 0.4500 0.4500 0.4400 0.4400 20,000 -0.01(-2.22%)
May 09, 2016 0.4500 0.4500 0.4400 0.4500 40,222 +0.00(+0.00%)
May 05, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
May 03, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 02, 2016 0.4700 0.4700 0.4700 0.4700 1,500 +0.04(+9.30%)
Apr 28, 2016 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Apr 27, 2016 0.4500 0.4750 0.4200 0.4600 273,000 -0.01(-3.16%)
Apr 26, 2016 0.4700 0.4750 0.4700 0.4750 13,000 +0.01(+3.26%)
Apr 25, 2016 0.4700 0.4700 0.4600 0.4600 31,000 +0.00(+0.00%)
Apr 22, 2016 0.4600 0.4600 0.4600 0.4600 2,000 -0.01(-2.13%)
Apr 21, 2016 0.4700 0.4700 0.4700 0.4700 6,000 +0.01(+2.17%)
Apr 19, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 18, 2016 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
Apr 13, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 12, 2016 0.4500 0.4500 0.4500 0.4500 41,500 -0.02(-4.26%)
Apr 11, 2016 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
Apr 08, 2016 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Apr 07, 2016 0.4700 0.4700 0.4700 0.4700 18,397 +0.02(+4.44%)
Apr 04, 2016 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Apr 01, 2016 0.4750 0.4750 0.4750 0.4750 500 -0.01(-1.04%)
Mar 31, 2016 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+2.13%)
Mar 29, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Mar 28, 2016 0.4500 0.4800 0.4500 0.4800 54,500 +0.05(+12.94%)
Mar 24, 2016 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Mar 23, 2016 0.4250 0.4250 0.4200 0.4200 33,000 -0.03(-6.67%)
Mar 22, 2016 0.4200 0.4500 0.4150 0.4500 97,372 +0.03(+7.14%)
Mar 21, 2016 0.4300 0.4300 0.4200 0.4200 19,500 -0.02(-3.45%)
Mar 18, 2016 0.4350 0.4350 0.4350 0.4350 9,500 +0.01(+1.16%)
Mar 17, 2016 0.4400 0.4400 0.4300 0.4300 19,000 +0.00(+0.00%)
Mar 16, 2016 0.4300 0.4300 0.4300 0.4300 5,000 -0.05(-10.42%)
Mar 15, 2016 0.4800 0.4800 0.4800 0.4800 42,000 -0.02(-4.00%)
Mar 14, 2016 0.4500 0.5000 0.4450 0.5000 89,000 +0.05(+11.11%)
Mar 10, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 08, 2016 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Mar 07, 2016 0.4500 0.4600 0.4500 0.4600 315,000 +0.00(+0.00%)
Mar 03, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
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.