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 (%)
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%)
Mar 04, 2014 0.3200 0.3300 0.3200 0.3300 21,454 -0.01(-2.94%)
Feb 28, 2014 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Feb 27, 2014 0.3300 0.3300 0.3200 0.3200 84,625 -0.01(-3.03%)
Feb 26, 2014 0.3300 0.3300 0.3300 0.3300 34,400 -0.01(-2.94%)
Feb 24, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Feb 21, 2014 0.3300 0.3450 0.3300 0.3450 32,000 +0.00(+1.47%)
Feb 20, 2014 0.3400 0.3400 0.3400 0.3400 90,500 +0.00(+0.00%)
Feb 19, 2014 0.3400 0.3400 0.3400 0.3400 10,000 +0.01(+3.03%)
Feb 18, 2014 0.3350 0.3400 0.3300 0.3300 38,000 -0.01(-2.94%)
Feb 13, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 12, 2014 0.3400 0.3400 0.3400 0.3400 16,880 +0.00(+0.00%)
Feb 11, 2014 0.3400 0.3400 0.3400 0.3400 23,000 +0.00(+0.00%)
Feb 10, 2014 0.3400 0.3400 0.3400 0.3400 24,957 +0.00(+0.00%)
Feb 07, 2014 0.3400 0.3400 0.3400 0.3400 13,000 +0.00(+0.00%)
Feb 06, 2014 0.3350 0.3400 0.3300 0.3400 22,357 +0.00(+0.00%)
Feb 05, 2014 0.3400 0.3400 0.3400 0.3400 14,820 +0.00(+0.00%)
Feb 04, 2014 0.3400 0.3400 0.3350 0.3400 205,821 +0.00(+0.00%)
Feb 03, 2014 0.3400 0.3400 0.3350 0.3400 79,715 +0.00(+0.00%)
Jan 31, 2014 0.3400 0.3400 0.3400 0.3400 18,705 +0.01(+1.49%)
Jan 30, 2014 0.3350 0.3350 0.3350 0.3350 19,285 +0.00(+0.00%)
Jan 29, 2014 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Jan 28, 2014 0.3300 0.3350 0.3300 0.3300 36,285 +0.00(+0.00%)
Jan 27, 2014 0.3350 0.3350 0.3300 0.3300 14,133 -0.01(-2.94%)
Jan 24, 2014 0.3400 0.3400 0.3400 0.3400 25,000 +0.00(+0.00%)
Jan 23, 2014 0.3200 0.3400 0.3200 0.3400 317,800 +0.02(+6.25%)
Jan 22, 2014 0.3300 0.3350 0.3200 0.3200 20,500 -0.01(-3.03%)
Jan 21, 2014 0.3300 0.3350 0.3300 0.3300 203,333 +0.01(+1.54%)
Jan 20, 2014 0.3250 0.3250 0.3250 0.3250 10,500 +0.00(+0.00%)
Jan 17, 2014 0.3200 0.3250 0.3100 0.3250 29,084 +0.01(+1.56%)
Jan 16, 2014 0.3150 0.3200 0.3150 0.3200 7,500 +0.02(+6.67%)
Jan 15, 2014 0.3000 0.3150 0.3000 0.3000 58,525 -0.01(-3.23%)
Jan 14, 2014 0.3000 0.3100 0.3000 0.3100 23,000 +0.01(+3.33%)
Jan 13, 2014 0.2800 0.3100 0.2750 0.3000 61,000 +0.02(+7.14%)
Jan 08, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 07, 2014 0.2950 0.3000 0.2950 0.3000 25,000 +0.02(+9.09%)
Jan 06, 2014 0.2800 0.3000 0.2750 0.2750 59,000 -0.03(-11.29%)
Dec 30, 2013 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 24, 2013 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 23, 2013 0.3100 0.3100 0.3000 0.3000 57,500 +0.00(+0.00%)
Dec 18, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 13, 2013 0.3000 0.3000 0.3000 14 -0.02(-6.25%)
Dec 12, 2013 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+6.67%)
Dec 10, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 09, 2013 0.3000 0.3000 0.3000 0.3000 20,000 -0.02(-6.25%)
Dec 05, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Nov 29, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 27, 2013 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Nov 26, 2013 0.2950 0.3000 0.2750 0.2950 131,572 +0.00(+0.00%)
Nov 25, 2013 0.3000 0.3000 0.2950 0.2950 28,000 -0.03(-7.81%)
Nov 22, 2013 0.3100 0.3200 0.3000 0.3200 30,000 +0.01(+1.59%)
Nov 21, 2013 0.3000 0.3150 0.2900 0.3150 84,500 +0.02(+5.00%)
Nov 20, 2013 0.3000 0.3000 0.2950 0.3000 31,214 -0.01(-3.23%)
Nov 19, 2013 0.3100 0.3100 0.3100 0.3100 7,946 +0.00(+0.00%)
Nov 18, 2013 0.3100 0.3100 0.2900 0.3100 33,500 +0.01(+3.33%)
Nov 15, 2013 0.3000 0.3000 0.3000 0.3000 31,500 +0.00(+0.00%)
Nov 14, 2013 0.3000 0.3250 0.2950 0.3000 53,000 +0.00(+0.00%)
Nov 12, 2013 0.3000 0.3000 0.3000 0.3000 12,500 -0.01(-3.23%)
Nov 11, 2013 0.3000 0.3100 0.2900 0.3100 24,143 +0.00(+0.00%)
Nov 08, 2013 0.3100 0.3100 0.3000 0.3100 49,500 +0.01(+1.64%)
Nov 07, 2013 0.3100 0.3100 0.3000 0.3050 73,500 +0.01(+1.67%)
Nov 06, 2013 0.3050 0.3050 0.3000 0.3000 17,000 -0.01(-1.64%)
Nov 05, 2013 0.3050 0.3050 0.3000 0.3050 30,500 -0.01(-1.61%)
Nov 04, 2013 0.3000 0.3100 0.3000 0.3100 49,500 +0.01(+1.64%)
Nov 01, 2013 0.3050 0.3100 0.3050 0.3050 15,572 +0.01(+1.67%)
Oct 31, 2013 0.3050 0.3050 0.3000 0.3000 72,000 -0.01(-1.64%)
Oct 29, 2013 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Oct 28, 2013 0.3300 0.3300 0.3300 0.3300 10,700 +0.00(+0.00%)
Oct 25, 2013 0.3200 0.3300 0.3200 0.3300 13,500 +0.01(+3.13%)
Oct 23, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 18, 2013 0.3200 0.3200 0.3200 100 +0.02(+4.92%)
Oct 17, 2013 0.3150 0.3150 0.3050 0.3050 65,000 -0.01(-1.61%)
Oct 16, 2013 0.3100 0.3100 0.3100 0.3100 20,000 -0.02(-4.62%)
Oct 11, 2013 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 10, 2013 0.3100 0.3250 0.3100 0.3250 31,465 +0.02(+6.56%)
Oct 08, 2013 0.3050 0.3050 0.3050 400 -0.04(-11.59%)
Oct 04, 2013 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Oct 03, 2013 0.3400 0.3400 0.3350 0.3350 7,600 +0.01(+1.52%)
Oct 01, 2013 0.3300 0.3300 0.3300 400 +0.00(+0.00%)
Sep 23, 2013 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 19, 2013 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Sep 18, 2013 0.3500 0.3600 0.3350 0.3350 6,250 -0.01(-4.29%)
Sep 17, 2013 0.3250 0.3500 0.3100 0.3500 104,000 +0.01(+2.94%)
Sep 16, 2013 0.3500 0.3500 0.3300 0.3400 18,000 -0.01(-2.86%)
Sep 12, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 10, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 09, 2013 0.3500 0.3500 0.3500 0.3500 2,857 -0.02(-4.11%)
Sep 03, 2013 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Aug 30, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 28, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 27, 2013 0.3450 0.3500 0.3450 0.3500 8,500 +0.00(+0.00%)
Aug 26, 2013 0.3500 0.3500 0.3500 0.3500 2,500 -0.02(-5.41%)
Aug 22, 2013 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 21, 2013 0.3700 0.3700 0.3700 0.3700 6,286 +0.00(+0.00%)
Aug 20, 2013 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Aug 19, 2013 0.3500 0.3700 0.3400 0.3700 25,000 +0.00(+0.00%)
Aug 13, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Aug 09, 2013 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 08, 2013 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Aug 07, 2013 0.3500 0.3500 0.3300 0.3500 25,500 +0.00(+0.00%)
Aug 06, 2013 0.3550 0.3550 0.3450 0.3500 59,000 -0.02(-4.11%)
Aug 02, 2013 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 01, 2013 0.3600 0.3650 0.3600 0.3650 31,400 +0.01(+2.82%)
Jul 31, 2013 0.3500 0.3550 0.3450 0.3550 17,500 +0.00(+0.00%)
Jul 26, 2013 0.3550 0.3550 0.3550 2 +0.00(+0.00%)
Jul 25, 2013 0.3550 0.3550 0.3550 0.3550 15,000 -0.01(-1.39%)
Jul 24, 2013 0.3600 0.3600 0.3600 0.3600 11,400 +0.00(+0.00%)
Jul 23, 2013 0.3600 0.3600 0.3500 0.3600 86,275 +0.00(+0.00%)
Jul 22, 2013 0.3700 0.3750 0.3600 0.3600 34,000 -0.01(-2.70%)
Jul 19, 2013 0.3700 0.3700 0.3700 0.3700 5,714 +0.00(+0.00%)
Jul 18, 2013 0.3700 0.3700 0.3700 0.3700 25,000 +0.01(+1.37%)
Jul 17, 2013 0.3650 0.3650 0.3650 0.3650 5,000 +0.00(+0.00%)
Jul 16, 2013 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2013 0.3600 0.3650 0.3500 0.3650 12,500 +0.00(+0.00%)
Jul 12, 2013 0.3600 0.3650 0.3500 0.3650 22,500 -0.01(-1.35%)
Jul 11, 2013 0.3700 0.3700 0.3700 0.3700 10,750 +0.02(+4.23%)
Jul 10, 2013 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jul 09, 2013 0.3550 0.3550 0.3550 0.3550 1 -0.01(-1.39%)
Jul 08, 2013 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jul 05, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 04, 2013 0.3500 0.3500 0.3500 0.3500 285 -0.01(-1.41%)
Jul 03, 2013 0.3450 0.3550 0.3450 0.3550 56,000 +0.01(+2.90%)
Jul 02, 2013 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+0.00%)
Jun 28, 2013 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jun 26, 2013 0.3700 0.3700 0.3250 0.3400 259,579 -0.03(-8.11%)
Jun 25, 2013 0.3900 0.3900 0.3650 0.3700 212,000 -0.01(-1.33%)
Jun 24, 2013 0.3750 0.3750 0.3700 0.3750 26,455 +0.00(+0.00%)
Jun 21, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 20, 2013 0.3850 0.3850 0.3750 0.3750 121,572 -0.02(-3.85%)
Jun 19, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 18, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 17, 2013 0.3850 0.3900 0.3850 0.3900 140,000 -0.01(-2.50%)
Jun 14, 2013 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+5.26%)
Jun 13, 2013 0.3950 0.3950 0.3800 0.3800 16,500 +0.01(+1.33%)
Jun 12, 2013 0.3800 0.3800 0.3750 0.3750 21,500 -0.01(-1.32%)
Jun 11, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 10, 2013 0.3900 0.3900 0.3800 0.3800 6,000 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3750 0.3800 43,700 +0.01(+1.33%)
Jun 06, 2013 0.3850 0.3850 0.3750 0.3750 89,714 -0.03(-6.25%)
Jun 05, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
Jun 04, 2013 0.4100 0.4200 0.3850 0.3900 99,476 +0.00(+0.00%)
Jun 03, 2013 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+1.30%)
May 31, 2013 0.3850 0.3950 0.3750 0.3850 128,906 -0.02(-3.75%)
May 30, 2013 0.4000 0.4000 0.4000 0.4000 78,000 +0.00(+0.00%)
May 29, 2013 0.4000 0.4000 0.4000 0.4000 19,000 +0.00(+0.00%)
May 28, 2013 0.4000 0.4000 0.3800 0.4000 41,300 +0.00(+0.00%)
May 27, 2013 0.3900 0.4000 0.3900 0.4000 50,200 +0.00(+0.00%)
May 24, 2013 0.4000 0.4000 0.4000 0.4000 71,500 +0.00(+0.00%)
May 23, 2013 0.3850 0.4000 0.3850 0.4000 38,500 +0.01(+1.27%)
May 22, 2013 0.4000 0.4000 0.3800 0.3950 53,500 +0.01(+1.28%)
May 21, 2013 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
May 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2013 0.4000 0.4000 0.3950 0.4000 51,200 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.3950 0.4000 78,000 -0.02(-5.88%)
May 13, 2013 0.4000 0.4300 0.3900 0.4250 46,900 -0.01(-1.16%)
May 10, 2013 0.4000 0.4300 0.4000 0.4300 16,500 +0.00(+0.00%)
May 09, 2013 0.4300 0.4300 0.4000 0.4300 52,697 +0.00(+0.00%)
May 08, 2013 0.4200 0.4300 0.4200 0.4300 7,000 +0.01(+2.38%)
May 07, 2013 0.3900 0.4200 0.3900 0.4200 19,000 +0.00(+0.00%)
May 06, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 03, 2013 0.4000 0.4200 0.4000 0.4200 22,200 +0.02(+5.00%)
May 02, 2013 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 01, 2013 0.4000 0.4050 0.4000 0.4000 30,500 -0.02(-4.76%)
Apr 30, 2013 0.4000 0.4200 0.4000 0.4200 72,500 +0.01(+1.20%)
Apr 29, 2013 0.4050 0.4150 0.3900 0.4150 25,371 +0.01(+3.75%)
Apr 26, 2013 0.4000 0.4050 0.4000 0.4000 37,429 +0.00(+0.00%)
Apr 25, 2013 0.3900 0.4000 0.3900 0.4000 51,971 -0.01(-2.44%)
Apr 24, 2013 0.4100 0.4100 0.4000 0.4100 9,560 +0.01(+2.50%)
Apr 23, 2013 0.3850 0.4000 0.3750 0.4000 37,571 -0.02(-4.76%)
Apr 22, 2013 0.4200 0.4200 0.3800 0.4200 28,658 +0.00(+0.00%)
Apr 19, 2013 0.3800 0.4200 0.3800 0.4200 14,500 +0.00(+0.00%)
Apr 18, 2013 0.3800 0.4200 0.3800 0.4200 34,200 +0.00(+0.00%)
Apr 17, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 16, 2013 0.4200 0.4200 0.4000 0.4200 56,571 +0.02(+5.00%)
Apr 15, 2013 0.3950 0.4000 0.3800 0.4000 40,000 -0.02(-5.88%)
Apr 12, 2013 0.4100 0.4250 0.4000 0.4250 23,000 -0.01(-1.16%)
Apr 11, 2013 0.4050 0.4300 0.3950 0.4300 250,071 +0.01(+2.38%)
Apr 10, 2013 0.4150 0.4200 0.4100 0.4200 17,500 +0.01(+1.20%)
Apr 09, 2013 0.4200 0.4200 0.4100 0.4150 48,662 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 05, 2013 0.4300 0.4300 0.4250 0.4300 50,060 +0.00(+0.00%)
Apr 04, 2013 0.4250 0.4300 0.4100 0.4300 34,820 +0.01(+2.38%)
Apr 03, 2013 0.4200 0.4300 0.4200 0.4200 23,240 +0.00(+0.00%)
Apr 02, 2013 0.4200 0.4250 0.4200 0.4200 13,900 -0.01(-1.18%)
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.