Skip to main content

Angkor Resources Corp (TSV: ANK )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.