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 +0.0100 (+7.14%)
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 (%)
Feb 27, 2015 0.5200 0.5200 0.5100 0.5200 9,400 -0.01(-1.89%)
Feb 26, 2015 0.5100 0.5300 0.5100 0.5300 79,000 +0.04(+8.16%)
Feb 25, 2015 0.4900 0.4900 0.4700 0.4900 76,417 +0.00(+0.00%)
Feb 24, 2015 0.4700 0.4900 0.4700 0.4900 7,500 +0.00(+0.00%)
Feb 23, 2015 0.4850 0.4900 0.4700 0.4900 32,000 -0.01(-2.00%)
Feb 20, 2015 0.4850 0.5000 0.4850 0.5000 2,500 -0.01(-1.96%)
Feb 19, 2015 0.5000 0.5100 0.5000 0.5100 10,920 +0.00(+0.00%)
Feb 17, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 13, 2015 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 12, 2015 0.5000 0.5200 0.4800 0.5200 92,285 +0.01(+1.96%)
Feb 11, 2015 0.4800 0.5200 0.4800 0.5100 70,200 +0.03(+6.25%)
Feb 10, 2015 0.4750 0.4800 0.4750 0.4800 11,500 +0.01(+1.05%)
Feb 09, 2015 0.4750 0.4800 0.4500 0.4750 93,400 +0.01(+1.06%)
Feb 06, 2015 0.4700 0.4700 0.4700 0.4700 800 +0.00(+1.08%)
Feb 05, 2015 0.4700 0.4800 0.4650 0.4650 57,130 +0.02(+4.49%)
Feb 04, 2015 0.4700 0.4700 0.4450 0.4450 99,800 -0.03(-6.32%)
Feb 03, 2015 0.4750 0.4750 0.4750 0.4750 5,700 -0.01(-1.04%)
Feb 02, 2015 0.4750 0.4800 0.4750 0.4800 2,000 +0.00(+0.00%)
Jan 30, 2015 0.4800 0.4800 0.4800 0.4800 2,425 -0.01(-1.03%)
Jan 29, 2015 0.4550 0.4850 0.4550 0.4850 59,716 +0.02(+3.19%)
Jan 28, 2015 0.4750 0.4750 0.4650 0.4700 8,500 -0.01(-2.08%)
Jan 27, 2015 0.4800 0.4800 0.4800 0.4800 1,300 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.4900 0.4500 0.4800 172,530 -0.01(-2.04%)
Jan 23, 2015 0.4700 0.4900 0.4700 0.4900 40,200 -0.01(-2.00%)
Jan 22, 2015 0.5000 0.5000 0.4900 0.5000 18,500 +0.00(+0.00%)
Jan 21, 2015 0.4800 0.5000 0.4800 0.5000 6,000 +0.00(+0.00%)
Jan 20, 2015 0.5000 0.5000 0.5000 0.5000 1,940 +0.01(+1.01%)
Jan 19, 2015 0.5000 0.5100 0.4600 0.4950 57,700 -0.02(-2.94%)
Jan 16, 2015 0.4900 0.5100 0.4900 0.5100 78,630 +0.01(+2.00%)
Jan 15, 2015 0.4700 0.5000 0.4700 0.5000 74,190 +0.00(+0.00%)
Jan 14, 2015 0.4900 0.5000 0.4900 0.5000 17,460 +0.00(+0.00%)
Jan 13, 2015 0.5100 0.5100 0.5000 0.5000 70,660 -0.01(-1.96%)
Jan 12, 2015 0.5000 0.5100 0.5000 0.5100 32,370 +0.01(+2.00%)
Jan 09, 2015 0.5000 0.5000 0.5000 0.5000 8,980 +0.00(+0.00%)
Jan 08, 2015 0.5000 0.5100 0.4900 0.5000 175,000 -0.01(-1.96%)
Jan 07, 2015 0.4750 0.5100 0.4750 0.5100 38,745 +0.03(+6.25%)
Jan 06, 2015 0.4700 0.4800 0.4700 0.4800 44,371 +0.01(+2.13%)
Jan 05, 2015 0.4500 0.4700 0.4300 0.4700 58,875 +0.00(+0.00%)
Jan 02, 2015 0.4650 0.4700 0.4650 0.4700 38,000 +0.00(+0.00%)
Dec 31, 2014 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Dec 30, 2014 0.4400 0.4650 0.4400 0.4650 40,349 +0.03(+5.68%)
Dec 29, 2014 0.4350 0.4500 0.4200 0.4400 27,900 +0.00(+0.00%)
Dec 24, 2014 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Dec 23, 2014 0.4150 0.4150 0.4100 0.4100 12,500 +0.00(+1.23%)
Dec 22, 2014 0.4050 0.4050 0.4050 0.4050 12,500 -0.00(-1.22%)
Dec 19, 2014 0.4000 0.4100 0.3800 0.4100 374,925 +0.01(+2.50%)
Dec 17, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 16, 2014 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Dec 15, 2014 0.4100 0.4100 0.4100 0.4100 1,100 -0.01(-1.20%)
Dec 12, 2014 0.4100 0.4150 0.4100 0.4150 11,500 +0.01(+2.47%)
Dec 11, 2014 0.4050 0.4050 0.4050 0.4050 11,680 +0.00(+0.00%)
Dec 10, 2014 0.4150 0.4150 0.4000 0.4050 161,250 -0.01(-2.41%)
Dec 09, 2014 0.4100 0.4150 0.4100 0.4150 76,300 +0.01(+1.22%)
Dec 08, 2014 0.4150 0.4150 0.3900 0.4100 11,800 +0.01(+3.80%)
Dec 05, 2014 0.3950 0.3950 0.3950 0.3950 5,500 -0.01(-1.25%)
Dec 04, 2014 0.4150 0.4150 0.3950 0.4000 134,470 -0.01(-3.61%)
Dec 03, 2014 0.4150 0.4150 0.4150 0.4150 10,500 +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.