Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angkor Resources Corp (TSV: ANK )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 2, 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 (%)
Jan 31, 2012 0.3800 0.3950 0.3600 0.3950 88,857 +0.02(+3.95%)
Jan 30, 2012 0.3400 0.3800 0.3400 0.3800 101,642 +0.00(+0.00%)
Jan 27, 2012 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-1.30%)
Jan 26, 2012 0.3450 0.3900 0.3450 0.3850 93,234 +0.04(+11.59%)
Jan 25, 2012 0.3300 0.3450 0.3300 0.3450 50,000 +0.01(+4.55%)
Jan 24, 2012 0.3500 0.3500 0.3300 0.3300 161,799 -0.03(-8.33%)
Jan 23, 2012 0.3650 0.3650 0.3600 0.3600 50,000 -0.01(-1.37%)
Jan 20, 2012 0.3650 0.3650 0.3650 0.3650 1,500 +0.00(+0.00%)
Jan 19, 2012 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
Jan 18, 2012 0.3650 0.3650 0.3650 0.3650 9,500 -0.02(-3.95%)
Jan 17, 2012 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jan 16, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 13, 2012 0.3800 0.3800 0.3700 0.3800 23,500 +0.00(+0.00%)
Jan 12, 2012 0.3800 0.3800 0.3800 0.3800 5,000 +0.02(+4.11%)
Jan 11, 2012 0.3700 0.3700 0.3650 0.3650 21,000 -0.04(-8.75%)
Jan 10, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 09, 2012 0.3900 0.4000 0.3900 0.4000 25,000 +0.01(+2.56%)
Jan 06, 2012 0.3900 0.3900 0.3900 0.3900 23,000 +0.02(+5.41%)
Jan 05, 2012 0.3700 0.3700 0.3700 0.3700 714 -0.03(-7.50%)
Jan 04, 2012 0.3650 0.4000 0.3650 0.4000 28,500 +0.07(+21.21%)
Dec 30, 2011 0.3800 0.3800 0.3300 0.3300 18,000 -0.05(-13.16%)
Dec 29, 2011 0.3350 0.3800 0.3350 0.3800 37,000 +0.04(+11.76%)
Dec 28, 2011 0.3400 0.3400 0.3400 0.3400 15,000 -0.02(-5.56%)
Dec 23, 2011 0.3400 0.3600 0.3600 0.3600 5,428 -0.02(-5.26%)
Dec 21, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.03(+8.57%)
Dec 20, 2011 0.3850 0.3850 0.3500 0.3500 36,000 +0.00(+0.00%)
Dec 19, 2011 0.4000 0.4000 0.3500 0.3500 24,000 -0.02(-5.41%)
Dec 16, 2011 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Dec 15, 2011 0.3600 0.3600 0.3600 0.3600 64,500 +0.00(+0.00%)
Dec 14, 2011 0.3600 0.3600 0.3600 0.3600 999 +0.00(+0.00%)
Dec 13, 2011 0.3750 0.3750 0.3600 0.3600 59,000 +0.03(+10.77%)
Dec 12, 2011 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 09, 2011 0.3250 0.3250 0.3250 0.3250 3,500 -0.03(-9.72%)
Dec 08, 2011 0.3600 0.3600 0.3600 0.3600 502 -0.01(-1.37%)
Dec 07, 2011 0.3400 0.3650 0.3400 0.3650 18,500 -0.01(-2.67%)
Dec 06, 2011 0.3200 0.3750 0.3200 0.3750 173,000 +0.03(+8.70%)
Dec 05, 2011 0.3400 0.3450 0.3300 0.3450 10,428 +0.02(+7.81%)
Dec 02, 2011 0.3200 0.3200 0.3200 0.3200 5,500 +0.00(+0.00%)
Dec 01, 2011 0.3450 0.3450 0.3200 0.3200 10,000 -0.01(-3.03%)
Nov 30, 2011 0.3200 0.3300 0.3000 0.3300 132,420 +0.00(+0.00%)
Nov 29, 2011 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-4.35%)
Nov 28, 2011 0.3450 0.3450 0.3450 0.3450 1,388 +0.00(+1.47%)
Nov 25, 2011 0.3200 0.3400 0.3200 0.3400 21,000 +0.02(+6.25%)
Nov 24, 2011 0.3200 0.3200 0.3200 0.3200 15,714 -0.03(-8.57%)
Nov 23, 2011 0.3600 0.3600 0.3050 0.3500 94,750 -0.04(-10.26%)
Nov 22, 2011 0.3900 0.3900 0.3800 0.3900 16,000 +0.00(+0.00%)
Nov 21, 2011 0.3900 0.3900 0.3900 0.3900 4,000 +0.03(+8.33%)
Nov 18, 2011 0.3600 0.3900 0.3600 0.3600 31,828 -0.02(-4.00%)
Nov 17, 2011 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 16, 2011 0.3750 0.3750 0.3750 0.3750 7,125 -0.03(-6.25%)
Nov 15, 2011 0.4000 0.4000 0.3800 0.4000 11,214 +0.00(+0.00%)
Nov 14, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 11, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 10, 2011 0.3900 0.4000 0.3900 0.4000 17,714 -0.02(-4.76%)
Nov 09, 2011 0.4000 0.4200 0.3800 0.4200 28,015 +0.02(+5.00%)
Nov 08, 2011 0.4000 0.4000 0.3800 0.4000 65,000 +0.00(+0.00%)
Nov 07, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 04, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 03, 2011 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Nov 02, 2011 0.4000 0.4000 0.4000 0.4000 2,500 +0.03(+6.67%)
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.