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, 2015 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 27, 2015 0.4150 0.4400 0.4150 0.4400 9,000 +0.01(+2.33%)
Nov 26, 2015 0.4100 0.4300 0.4100 0.4300 38,000 +0.02(+4.88%)
Nov 24, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 20, 2015 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Nov 19, 2015 0.4100 0.4150 0.4100 0.4100 31,500 +0.01(+2.50%)
Nov 18, 2015 0.4050 0.4150 0.4000 0.4000 13,300 -0.01(-3.61%)
Nov 17, 2015 0.4150 0.4150 0.4000 0.4150 54,907 +0.00(+0.00%)
Nov 16, 2015 0.4150 0.4150 0.4150 0.4150 5,000 +0.00(+0.00%)
Nov 13, 2015 0.4050 0.4150 0.4050 0.4150 52,500 +0.01(+3.75%)
Nov 12, 2015 0.4100 0.4150 0.4000 0.4000 0 -0.02(-5.88%)
Nov 10, 2015 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 09, 2015 0.4250 0.4250 0.4050 0.4250 40,929 +0.00(+0.00%)
Nov 06, 2015 0.4200 0.4250 0.4000 0.4250 9,000 +0.00(+0.00%)
Nov 05, 2015 0.4200 0.4250 0.4200 0.4250 7,500 +0.02(+3.66%)
Nov 04, 2015 0.4100 0.4150 0.4100 0.4100 55,500 +0.00(+0.00%)
Nov 03, 2015 0.4300 0.4350 0.3900 0.4100 258,468 -0.02(-4.65%)
Oct 29, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 28, 2015 0.4150 0.4300 0.4150 0.4300 59,500 +0.01(+2.38%)
Oct 27, 2015 0.4200 0.4200 0.4200 0.4200 26,000 +0.00(+0.00%)
Oct 26, 2015 0.4300 0.4300 0.4100 0.4200 15,500 -0.01(-2.33%)
Oct 23, 2015 0.4200 0.4300 0.4200 0.4300 12,000 +0.00(+0.00%)
Oct 22, 2015 0.4300 0.4300 0.4300 0.4300 10,000 +0.01(+2.38%)
Oct 21, 2015 0.4050 0.4200 0.3900 0.4200 50,500 -0.02(-4.55%)
Oct 19, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 16, 2015 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
Oct 14, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 13, 2015 0.4100 0.4500 0.4050 0.4500 22,000 +0.00(+0.00%)
Oct 09, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Oct 08, 2015 0.4250 0.4250 0.4200 0.4250 22,500 +0.00(+0.00%)
Oct 07, 2015 0.4100 0.4250 0.4000 0.4250 65,500 -0.01(-1.16%)
Oct 06, 2015 0.4200 0.4300 0.4200 0.4300 31,389 -0.02(-4.44%)
Oct 02, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 30, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 28, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Sep 24, 2015 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Sep 22, 2015 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Sep 21, 2015 0.4250 0.4450 0.4250 0.4450 56,500 +0.02(+4.71%)
Sep 18, 2015 0.4500 0.4500 0.3800 0.4250 478,686 -0.03(-5.56%)
Sep 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 15, 2015 0.4450 0.4500 0.4450 0.4500 12,500 +0.01(+1.12%)
Sep 14, 2015 0.4550 0.4550 0.4300 0.4450 26,500 -0.01(-2.20%)
Sep 10, 2015 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Sep 09, 2015 0.4600 0.4600 0.4500 0.4600 18,000 +0.00(+0.00%)
Sep 08, 2015 0.4650 0.4650 0.4600 0.4600 6,500 +0.01(+2.22%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 03, 2015 0.4550 0.4550 0.4500 0.4500 20,000 -0.02(-4.26%)
Sep 02, 2015 0.4650 0.4700 0.4650 0.4700 27,000 +0.01(+2.17%)
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.