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 (%)
Nov 30, 2012 0.2900 0.2900 0.2750 0.2900 43,000 -0.02(-6.45%)
Nov 29, 2012 0.3000 0.3100 0.2700 0.3100 54,500 -0.02(-4.62%)
Nov 28, 2012 0.3050 0.3250 0.2750 0.3250 28,500 +0.02(+4.84%)
Nov 27, 2012 0.3300 0.3300 0.3050 0.3100 14,620 -0.02(-6.06%)
Nov 26, 2012 0.3100 0.3300 0.3100 0.3300 35,000 +0.00(+0.00%)
Nov 24, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 22, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 21, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 20, 2012 0.3250 0.3300 0.3250 0.3300 7,500 +0.01(+1.54%)
Nov 19, 2012 0.3000 0.3250 0.2700 0.3250 87,500 +0.01(+1.56%)
Nov 16, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 15, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2012 0.2900 0.3200 0.2600 0.3200 107,130 -0.02(-5.88%)
Nov 13, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 12, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 09, 2012 0.2900 0.3400 0.2900 0.3400 36,356 +0.06(+21.43%)
Nov 08, 2012 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Nov 07, 2012 0.2900 0.2900 0.2850 0.2850 19,000 -0.01(-1.72%)
Nov 06, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 05, 2012 0.2900 0.2900 0.2850 0.2900 37,928 +0.00(+0.00%)
Nov 02, 2012 0.2850 0.2900 0.2850 0.2900 5,000 +0.00(+0.00%)
Nov 01, 2012 0.2750 0.2900 0.2750 0.2900 10,642 +0.00(+0.00%)
Oct 31, 2012 0.2750 0.2900 0.2750 0.2900 58,671 +0.01(+5.45%)
Oct 30, 2012 0.2750 0.2750 0.2750 0.2750 8,571 -0.01(-5.17%)
Oct 29, 2012 0.2900 0.2900 0.2900 0.2900 33,000 -0.01(-3.33%)
Oct 26, 2012 0.3000 0.3100 0.2700 0.3000 6,785 +0.00(+0.00%)
Oct 25, 2012 0.2950 0.3150 0.2950 0.3000 40,357 +0.00(+0.00%)
Oct 24, 2012 0.3000 0.3000 0.2700 0.3000 38,213 +0.00(+0.00%)
Oct 23, 2012 0.3000 0.3000 0.3000 0.3000 17,929 +0.00(+0.00%)
Oct 19, 2012 0.3000 0.3200 0.3000 0.3000 25,500 +0.00(+0.00%)
Oct 18, 2012 0.2700 0.3000 0.2700 0.3000 10,500 +0.00(+0.00%)
Oct 17, 2012 0.3000 0.3000 0.3000 0.3000 8,100 -0.03(-7.69%)
Oct 16, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 15, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 12, 2012 0.3000 0.3250 0.3000 0.3250 17,000 +0.03(+8.33%)
Oct 11, 2012 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Oct 10, 2012 0.3000 0.3100 0.3000 0.3000 8,400 +0.00(+0.00%)
Oct 09, 2012 0.3100 0.3250 0.3000 0.3000 276,000 -0.04(-10.45%)
Oct 05, 2012 0.3350 0.3350 0.3350 0 +0.04(+11.67%)
Oct 04, 2012 0.3000 0.3000 0.3000 0.3000 3,400 -0.01(-3.23%)
Oct 03, 2012 0.3100 0.3100 0.3050 0.3100 6,000 +0.00(+0.00%)
Oct 02, 2012 0.3100 0.3100 0.3100 0.3100 13,000 +0.00(+0.00%)
Oct 01, 2012 0.3100 0.3100 0.3100 0.3100 52,500 -0.03(-8.82%)
Sep 28, 2012 0.3100 0.3400 0.3050 0.3400 59,000 +0.04(+13.33%)
Sep 27, 2012 0.3100 0.3100 0.3000 0.3000 59,000 -0.01(-3.23%)
Sep 26, 2012 0.3000 0.3100 0.2900 0.3100 777,000 +0.02(+6.90%)
Sep 25, 2012 0.3300 0.3300 0.2900 0.2900 78,000 +0.00(+0.00%)
Sep 24, 2012 0.3350 0.3350 0.2800 0.2900 61,207 -0.05(-13.43%)
Sep 21, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 20, 2012 0.3350 0.3350 0.3350 0.3350 2,342 +0.00(+0.00%)
Sep 19, 2012 0.3350 0.3350 0.3300 0.3350 11,500 +0.05(+15.52%)
Sep 18, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 17, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 14, 2012 0.3500 0.3500 0.2850 0.2900 10,500 -0.04(-12.12%)
Sep 13, 2012 0.2900 0.3300 0.2800 0.3300 30,000 +0.00(+0.00%)
Sep 12, 2012 0.3300 0.3300 0.3300 0.3300 10,000 +0.03(+10.00%)
Sep 11, 2012 0.3350 0.3350 0.3000 0.3000 13,100 -0.02(-6.25%)
Sep 10, 2012 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Sep 07, 2012 0.3500 0.3500 0.3200 0.3200 52,600 -0.03(-8.57%)
Sep 06, 2012 0.3400 0.3500 0.3400 0.3500 19,250 +0.03(+9.37%)
Sep 05, 2012 0.3500 0.3500 0.3200 0.3200 22,714 -0.04(-11.11%)
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.