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: 9:30 AM EDT, May 15, 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 (%)
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%)
Sep 01, 2015 0.4800 0.4800 0.4600 0.4600 14,000 -0.01(-2.13%)
Aug 28, 2015 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 27, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+4.17%)
Aug 26, 2015 0.5000 0.5000 0.4500 0.4800 61,050 -0.02(-4.00%)
Aug 25, 2015 0.5000 0.5000 0.5000 0.5000 1,170 +0.03(+6.38%)
Aug 21, 2015 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Aug 19, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 18, 2015 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Aug 14, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 13, 2015 0.4900 0.5400 0.4900 0.5400 2,500 +0.02(+3.85%)
Aug 11, 2015 0.5200 0.5200 0.5200 300 -0.02(-3.70%)
Aug 10, 2015 0.5100 0.5400 0.5100 0.5400 2,000 +0.05(+10.20%)
Aug 07, 2015 0.5400 0.5500 0.4900 0.4900 44,000 -0.02(-3.92%)
Aug 06, 2015 0.5200 0.5200 0.5100 0.5100 4,000 -0.05(-8.93%)
Jul 31, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jul 30, 2015 0.5300 0.5500 0.5300 0.5500 1,500 +0.00(+0.00%)
Jul 28, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 27, 2015 0.5600 0.5600 0.5600 0.5600 14,500 +0.00(+0.00%)
Jul 24, 2015 0.5500 0.5600 0.5200 0.5600 52,000 +0.01(+1.82%)
Jul 22, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 21, 2015 0.5600 0.5600 0.5500 0.5600 29,500 +0.01(+1.82%)
Jul 20, 2015 0.5700 0.5700 0.5500 0.5500 12,000 -0.02(-3.51%)
Jul 17, 2015 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Jul 14, 2015 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Jul 10, 2015 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 09, 2015 0.5600 0.5900 0.5600 0.5900 4,320 -0.01(-1.67%)
Jul 08, 2015 0.6000 0.6000 0.5600 0.6000 20,100 +0.01(+1.69%)
Jul 07, 2015 0.5900 0.5900 0.5500 0.5900 36,650 -0.01(-1.67%)
Jul 06, 2015 0.5600 0.6000 0.5600 0.6000 5,000 +0.00(+0.00%)
Jul 03, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Jul 02, 2015 0.5900 0.5900 0.5800 0.5900 27,144 +0.00(+0.00%)
Jun 26, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jun 25, 2015 0.5800 0.5800 0.5700 0.5700 29,072 -0.01(-1.72%)
Jun 24, 2015 0.5900 0.5900 0.5800 0.5800 8,500 +0.00(+0.00%)
Jun 22, 2015 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 19, 2015 0.5900 0.5900 0.5600 0.5900 28,375 +0.00(+0.00%)
Jun 18, 2015 0.5800 0.5900 0.5800 0.5900 22,500 +0.00(+0.00%)
Jun 16, 2015 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 12, 2015 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 11, 2015 0.5700 0.6000 0.5700 0.6000 3,500 +0.00(+0.00%)
Jun 10, 2015 0.5800 0.6000 0.5600 0.6000 32,900 +0.00(+0.00%)
Jun 09, 2015 0.5800 0.6000 0.5800 0.6000 24,500 +0.00(+0.00%)
Jun 08, 2015 0.5800 0.6000 0.5800 0.6000 5,000 -0.01(-1.64%)
Jun 05, 2015 0.6100 0.6100 0.5900 0.6100 20,000 +0.00(+0.00%)
Jun 04, 2015 0.6100 0.6100 0.6000 0.6100 39,500 +0.02(+3.39%)
Jun 03, 2015 0.6000 0.6100 0.5900 0.5900 37,500 -0.02(-3.28%)
Jun 01, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 29, 2015 0.6000 0.6100 0.6000 0.6000 15,600 +0.00(+0.00%)
May 28, 2015 0.6100 0.6100 0.5800 0.6000 33,000 -0.01(-1.64%)
May 27, 2015 0.6100 0.6200 0.6000 0.6100 26,204 -0.01(-1.61%)
May 26, 2015 0.6400 0.6400 0.6200 0.6200 31,220 +0.00(+0.00%)
May 25, 2015 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-1.59%)
May 22, 2015 0.6000 0.6300 0.5800 0.6300 93,010 +0.00(+0.00%)
May 21, 2015 0.6300 0.6400 0.6300 0.6300 8,500 +0.00(+0.00%)
May 20, 2015 0.6100 0.6300 0.6100 0.6300 9,500 +0.01(+1.61%)
May 19, 2015 0.6100 0.6200 0.6100 0.6200 25,000 +0.00(+0.00%)
May 14, 2015 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
May 13, 2015 0.6100 0.6100 0.5900 0.6100 19,500 +0.00(+0.00%)
May 12, 2015 0.6000 0.6100 0.5900 0.6100 16,429 -0.01(-1.61%)
May 08, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
May 07, 2015 0.5700 0.6000 0.5700 0.6000 11,000 +0.03(+5.26%)
May 06, 2015 0.5800 0.5900 0.5700 0.5700 20,034 -0.03(-5.00%)
May 05, 2015 0.6000 0.6000 0.6000 0.6000 16,500 +0.00(+0.00%)
May 04, 2015 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
May 01, 2015 0.6000 0.6000 0.6000 0.6000 4,000 -0.01(-1.64%)
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%)
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%)
Dec 01, 2014 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Nov 28, 2014 0.4000 0.4050 0.3900 0.4050 77,406 +0.01(+1.25%)
Nov 27, 2014 0.3950 0.4000 0.3950 0.4000 19,000 +0.01(+1.27%)
Nov 26, 2014 0.3900 0.3950 0.3900 0.3950 45,002 +0.01(+1.28%)
Nov 25, 2014 0.3950 0.3950 0.3800 0.3900 82,800 -0.01(-1.27%)
Nov 24, 2014 0.3700 0.3950 0.3700 0.3950 135,600 +0.03(+8.22%)
Nov 21, 2014 0.3650 0.3700 0.3500 0.3650 170,500 -0.01(-1.35%)
Nov 20, 2014 0.3550 0.3700 0.3500 0.3700 15,715 +0.00(+0.00%)
Nov 19, 2014 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Nov 18, 2014 0.3500 0.3700 0.3500 0.3700 18,500 +0.02(+5.71%)
Nov 17, 2014 0.3700 0.3700 0.3500 0.3500 52,500 -0.02(-4.11%)
Nov 14, 2014 0.3500 0.3650 0.3500 0.3650 9,500 +0.02(+4.29%)
Nov 13, 2014 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Nov 12, 2014 0.3450 0.3500 0.3400 0.3400 15,689 -0.01(-4.23%)
Nov 11, 2014 0.3500 0.3550 0.3500 0.3550 23,847 -0.02(-4.05%)
Nov 10, 2014 0.3500 0.3700 0.3500 0.3700 11,072 +0.01(+1.37%)
Nov 07, 2014 0.3650 0.3650 0.3650 0.3650 3,750 +0.02(+4.29%)
Nov 06, 2014 0.3500 0.3500 0.3500 0.3500 9,072 -0.02(-5.41%)
Nov 05, 2014 0.3500 0.3700 0.3400 0.3700 16,287 +0.01(+2.78%)
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.