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 (%)
Apr 30, 2015 0.5900 0.6100 0.5900 0.6100 20,050 +0.02(+3.39%)
Apr 29, 2015 0.5800 0.6000 0.5800 0.5900 34,000 +0.01(+1.72%)
Apr 27, 2015 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Apr 24, 2015 0.5700 0.5900 0.5600 0.5600 14,250 -0.03(-5.08%)
Apr 23, 2015 0.5800 0.5900 0.5800 0.5900 13,600 +0.02(+3.51%)
Apr 22, 2015 0.5900 0.5900 0.5700 0.5700 9,627 -0.02(-3.39%)
Apr 21, 2015 0.5800 0.5900 0.5800 0.5900 20,085 +0.00(+0.00%)
Apr 20, 2015 0.5900 0.5900 0.5900 0.5900 2,500 +0.00(+0.00%)
Apr 17, 2015 0.5900 0.5900 0.5900 0.5900 18,457 +0.01(+1.72%)
Apr 16, 2015 0.5800 0.5800 0.5800 0.5800 101,800 +0.00(+0.00%)
Apr 15, 2015 0.5700 0.5800 0.5700 0.5800 6,000 +0.01(+1.75%)
Apr 14, 2015 0.5700 0.5700 0.5600 0.5700 13,250 +0.01(+1.79%)
Apr 13, 2015 0.5300 0.5600 0.5300 0.5600 176,100 -0.02(-3.45%)
Apr 10, 2015 0.5700 0.5800 0.5700 0.5800 5,400 +0.00(+0.00%)
Apr 09, 2015 0.5800 0.5800 0.5800 0.5800 49,000 -0.01(-1.69%)
Apr 08, 2015 0.5600 0.5900 0.5400 0.5900 47,929 +0.01(+1.72%)
Apr 07, 2015 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Apr 06, 2015 0.5800 0.5800 0.5800 0.5800 3,546 +0.02(+3.57%)
Apr 02, 2015 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 01, 2015 0.5700 0.5900 0.5600 0.5600 63,501 -0.02(-3.45%)
Mar 31, 2015 0.5900 0.5900 0.5500 0.5800 27,911 +0.00(+0.00%)
Mar 30, 2015 0.5900 0.5900 0.5800 0.5800 139,780 +0.01(+1.75%)
Mar 27, 2015 0.5100 0.5800 0.5100 0.5700 150,810 +0.04(+7.55%)
Mar 26, 2015 0.5300 0.5300 0.5200 0.5300 13,200 +0.02(+3.92%)
Mar 25, 2015 0.5200 0.5200 0.5100 0.5100 45,000 -0.01(-1.92%)
Mar 24, 2015 0.5400 0.5400 0.5200 0.5200 11,640 -0.02(-3.70%)
Mar 23, 2015 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.82%)
Mar 20, 2015 0.5400 0.5500 0.5300 0.5500 27,500 +0.00(+0.00%)
Mar 19, 2015 0.5400 0.5500 0.5400 0.5500 36,885 +0.00(+0.00%)
Mar 18, 2015 0.5400 0.5500 0.5400 0.5500 4,000 +0.00(+0.00%)
Mar 17, 2015 0.5500 0.5500 0.5000 0.5500 70,500 +0.02(+3.77%)
Mar 16, 2015 0.5500 0.5500 0.5300 0.5300 28,900 -0.01(-1.85%)
Mar 13, 2015 0.5300 0.5500 0.5300 0.5400 13,603 -0.01(-1.82%)
Mar 12, 2015 0.5500 0.5500 0.5500 0.5500 990 +0.00(+0.00%)
Mar 11, 2015 0.5500 0.5500 0.5500 0.5500 6,250 +0.01(+1.85%)
Mar 10, 2015 0.5300 0.5500 0.5100 0.5400 45,500 -0.01(-1.82%)
Mar 09, 2015 0.5500 0.5800 0.5500 0.5500 49,600 +0.04(+7.84%)
Mar 06, 2015 0.5200 0.5500 0.5100 0.5100 105,100 -0.01(-1.92%)
Mar 05, 2015 0.5200 0.5300 0.5200 0.5200 24,500 +0.00(+0.00%)
Mar 04, 2015 0.5200 0.5000 0.5200 33,872 +0.00(+0.00%)
Mar 03, 2015 0.5300 0.5200 0.5200 21,340 +0.00(+0.00%)
Mar 02, 2015 0.5100 0.5200 0.5100 0.5200 9,700 +0.00(+0.00%)
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%)
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.