Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angkor Resources Corp (TSV: ANK )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 7, 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, 2016 0.4100 0.4200 0.4000 0.4100 87,800 +0.01(+2.50%)
Nov 29, 2016 0.4200 0.4200 0.4000 0.4000 76,000 +0.00(+0.00%)
Nov 28, 2016 0.4200 0.4200 0.3900 0.4000 91,000 -0.01(-1.23%)
Nov 25, 2016 0.4050 0.4100 0.4050 0.4050 50,000 -0.01(-3.57%)
Nov 24, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Nov 23, 2016 0.4150 0.4150 0.4050 0.4050 34,200 +0.01(+1.25%)
Nov 22, 2016 0.4200 0.4200 0.4000 0.4000 20,400 -0.02(-5.88%)
Nov 21, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Nov 18, 2016 0.4200 0.4250 0.4000 0.4250 21,500 +0.01(+1.19%)
Nov 17, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Nov 16, 2016 0.4250 0.4250 0.4050 0.4200 24,000 -0.01(-1.18%)
Nov 15, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Nov 14, 2016 0.4050 0.4300 0.3700 0.4250 51,500 +0.01(+1.19%)
Nov 11, 2016 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Nov 10, 2016 0.4200 0.4200 0.4100 0.4200 26,100 +0.01(+2.44%)
Nov 09, 2016 0.4200 0.4200 0.4000 0.4100 69,257 -0.01(-2.38%)
Nov 08, 2016 0.4300 0.4300 0.4100 0.4200 32,500 +0.00(+0.00%)
Nov 07, 2016 0.4300 0.4300 0.4200 0.4200 15,500 -0.01(-2.33%)
Nov 04, 2016 0.4300 0.4300 0.4100 0.4300 23,167 +0.01(+2.38%)
Nov 03, 2016 0.4300 0.4300 0.4200 0.4200 1,500 +0.00(+0.00%)
Nov 02, 2016 0.4300 0.4300 0.4000 0.4200 37,500 -0.01(-2.33%)
Nov 01, 2016 0.4250 0.4400 0.4150 0.4300 112,000 +0.02(+3.61%)
Oct 31, 2016 0.4400 0.4400 0.4100 0.4150 36,000 -0.01(-1.19%)
Oct 28, 2016 0.4400 0.4400 0.4200 0.4200 2,250 -0.02(-4.55%)
Oct 27, 2016 0.4400 0.4400 0.4400 0.4400 1,000 +0.02(+4.76%)
Oct 26, 2016 0.4400 0.4400 0.4200 0.4200 6,500 -0.01(-2.33%)
Oct 25, 2016 0.4300 0.4300 0.4100 0.4300 33,500 +0.02(+3.61%)
Oct 24, 2016 0.4350 0.4350 0.4150 0.4150 70,700 -0.03(-5.68%)
Oct 21, 2016 0.4400 0.4400 0.4300 0.4400 5,870 +0.00(+0.00%)
Oct 20, 2016 0.4100 0.4400 0.4100 0.4400 54,200 +0.01(+2.33%)
Oct 19, 2016 0.4300 0.4300 0.4200 0.4300 63,300 +0.00(+0.00%)
Oct 18, 2016 0.4250 0.4300 0.4000 0.4300 343,150 +0.02(+6.17%)
Oct 17, 2016 0.4550 0.4550 0.4000 0.4050 155,000 -0.03(-6.90%)
Oct 14, 2016 0.4400 0.4400 0.4200 0.4350 136,000 +0.00(+0.00%)
Oct 13, 2016 0.4400 0.4400 0.4350 0.4350 1,000 +0.02(+3.57%)
Oct 12, 2016 0.4400 0.4400 0.4200 0.4200 23,771 -0.02(-4.55%)
Oct 11, 2016 0.4400 0.4400 0.4050 0.4400 33,000 +0.00(+0.00%)
Oct 07, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 06, 2016 0.4600 0.4600 0.4400 0.4400 2,500 +0.00(+0.00%)
Oct 05, 2016 0.4600 0.4600 0.4400 0.4400 1,625 +0.00(+0.00%)
Oct 04, 2016 0.4500 0.4500 0.4400 0.4400 7,500 -0.02(-4.35%)
Oct 03, 2016 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Sep 30, 2016 0.4600 0.4600 0.4600 0.4600 500 +0.02(+4.55%)
Sep 29, 2016 0.4500 0.4600 0.4400 0.4400 10,500 +0.00(+0.00%)
Sep 28, 2016 0.4500 0.4500 0.4400 0.4400 2,301 -0.01(-2.22%)
Sep 27, 2016 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Sep 26, 2016 0.4400 0.4600 0.4400 0.4500 58,000 -0.01(-1.10%)
Sep 23, 2016 0.4700 0.4700 0.4550 0.4550 5,000 +0.01(+1.11%)
Sep 22, 2016 0.4700 0.4700 0.4500 0.4500 9,500 +0.00(+0.00%)
Sep 21, 2016 0.4600 0.4600 0.4500 0.4500 6,000 -0.02(-3.23%)
Sep 20, 2016 0.4650 0.4650 0.4650 0.4650 1,000 -0.00(-1.06%)
Sep 19, 2016 0.4500 0.4700 0.4500 0.4700 3,400 +0.02(+4.44%)
Sep 16, 2016 0.4650 0.4650 0.4500 0.4500 19,000 -0.02(-3.23%)
Sep 15, 2016 0.4700 0.4700 0.4500 0.4650 30,900 -0.00(-1.06%)
Sep 14, 2016 0.4700 0.4700 0.4600 0.4700 17,500 -0.01(-2.08%)
Sep 13, 2016 0.4800 0.4800 0.4800 0.4800 20,000 +0.02(+4.35%)
Sep 12, 2016 0.4800 0.4800 0.4600 0.4600 15,000 +0.01(+2.22%)
Sep 09, 2016 0.4600 0.4600 0.4450 0.4500 20,000 -0.01(-1.10%)
Sep 08, 2016 0.4700 0.4750 0.4550 0.4550 29,505 -0.01(-2.15%)
Sep 07, 2016 0.4700 0.4700 0.4550 0.4650 8,000 +0.02(+3.33%)
Sep 06, 2016 0.4800 0.4800 0.4500 0.4500 14,871 -0.02(-4.26%)
Sep 02, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 01, 2016 0.4700 0.4750 0.4700 0.4700 19,800 +0.01(+2.17%)
Aug 31, 2016 0.4650 0.4750 0.4500 0.4600 20,550 +0.01(+1.10%)
Aug 30, 2016 0.4800 0.4800 0.4500 0.4550 41,500 +0.02(+3.41%)
Aug 29, 2016 0.4400 0.4400 0.4400 0.4400 5,200 +0.00(+0.00%)
Aug 26, 2016 0.4550 0.4650 0.4400 0.4400 31,000 -0.01(-2.22%)
Aug 25, 2016 0.4500 0.4500 0.4500 0.4500 2,500 -0.03(-6.25%)
Aug 24, 2016 0.4650 0.4800 0.4300 0.4800 29,000 +0.00(+0.00%)
Aug 22, 2016 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Aug 19, 2016 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Aug 18, 2016 0.4850 0.4850 0.4850 0.4850 22,000 -0.01(-1.02%)
Aug 17, 2016 0.4850 0.4900 0.4850 0.4900 6,000 +0.01(+2.08%)
Aug 16, 2016 0.4800 0.4800 0.4700 0.4800 66,750 +0.00(+0.00%)
Aug 15, 2016 0.4800 0.4800 0.4800 0.4800 10,000 -0.01(-1.03%)
Aug 12, 2016 0.4950 0.4950 0.4850 0.4850 17,638 +0.02(+3.19%)
Aug 11, 2016 0.4800 0.4900 0.4700 0.4700 19,000 +0.00(+1.08%)
Aug 10, 2016 0.4800 0.4800 0.4650 0.4650 27,000 +0.00(+0.00%)
Aug 09, 2016 0.4900 0.4950 0.4650 0.4650 66,891 -0.02(-5.10%)
Aug 08, 2016 0.4700 0.4900 0.4700 0.4900 106,850 +0.04(+8.89%)
Aug 04, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 03, 2016 0.4250 0.4550 0.4200 0.4400 74,000 -0.01(-1.12%)
Aug 02, 2016 0.4200 0.4500 0.4150 0.4450 64,000 +0.01(+1.14%)
Jul 29, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jul 28, 2016 0.4350 0.4400 0.4200 0.4300 74,075 -0.01(-2.27%)
Jul 26, 2016 0.4400 0.4400 0.4400 315 +0.00(+0.00%)
Jul 22, 2016 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jul 18, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 15, 2016 0.4500 0.4600 0.4500 0.4600 6,865 +0.00(+0.00%)
Jul 14, 2016 0.4400 0.4600 0.4400 0.4600 16,000 +0.00(+0.00%)
Jul 13, 2016 0.4600 0.4600 0.4300 0.4600 16,500 +0.01(+2.22%)
Jul 12, 2016 0.4500 0.4500 0.4500 0.4500 6,000 -0.01(-2.17%)
Jul 11, 2016 0.4600 0.4600 0.4600 0.4600 25,000 +0.00(+0.00%)
Jul 08, 2016 0.4350 0.4600 0.4350 0.4600 8,000 +0.00(+0.00%)
Jul 07, 2016 0.4350 0.4350 0.4350 0.4600 26,000 -0.01(-1.08%)
Jul 05, 2016 0.4600 0.4650 0.4600 0.4650 17,500 -0.01(-3.12%)
Jul 04, 2016 0.4300 0.4800 0.4300 0.4800 26,500 +0.03(+6.67%)
Jun 30, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 29, 2016 0.4500 0.4500 0.4500 0.4500 17,500 +0.00(+0.00%)
Jun 28, 2016 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Jun 27, 2016 0.4400 0.4500 0.4400 0.4500 6,800 +0.01(+2.27%)
Jun 24, 2016 0.4400 0.4400 0.4350 0.4400 22,000 +0.01(+2.33%)
Jun 23, 2016 0.4300 0.4300 0.4300 0.4300 18,000 -0.01(-1.15%)
Jun 22, 2016 0.4350 0.4350 0.4350 0.4350 59,500 -0.01(-2.25%)
Jun 21, 2016 0.4450 0.4450 0.4450 0.4450 3,000 +0.01(+1.14%)
Jun 20, 2016 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Jun 17, 2016 0.4500 0.4500 0.4400 0.4400 47,500 -0.01(-2.22%)
Jun 16, 2016 0.4500 0.4600 0.4500 0.4500 107,295 +0.00(+0.00%)
Jun 14, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jun 08, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 07, 2016 0.4400 0.4400 0.4400 0.4400 500 +0.01(+2.33%)
Jun 06, 2016 0.4300 0.4300 0.4300 0.4300 500 -0.01(-2.27%)
Jun 03, 2016 0.4300 0.4400 0.4300 0.4400 22,500 +0.02(+3.53%)
Jun 02, 2016 0.4250 0.4250 0.4250 0.4250 2,155 +0.00(+0.00%)
Jun 01, 2016 0.4250 0.4250 0.4250 0.4250 2,000 -0.02(-3.41%)
May 27, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 26, 2016 0.4400 0.4400 0.4300 0.4300 18,000 -0.01(-1.15%)
May 24, 2016 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
May 19, 2016 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 17, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 16, 2016 0.4600 0.4600 0.4600 0.4600 3,000 +0.02(+3.37%)
May 13, 2016 0.4500 0.4500 0.4400 0.4450 33,000 -0.02(-4.30%)
May 12, 2016 0.4500 0.4600 0.4500 0.4650 32,000 +0.02(+3.33%)
May 11, 2016 0.4450 0.4500 0.4450 0.4500 29,500 +0.01(+2.27%)
May 10, 2016 0.4500 0.4500 0.4400 0.4400 20,000 -0.01(-2.22%)
May 09, 2016 0.4500 0.4500 0.4400 0.4500 40,222 +0.00(+0.00%)
May 05, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
May 03, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 02, 2016 0.4700 0.4700 0.4700 0.4700 1,500 +0.04(+9.30%)
Apr 28, 2016 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Apr 27, 2016 0.4500 0.4750 0.4200 0.4600 273,000 -0.01(-3.16%)
Apr 26, 2016 0.4700 0.4750 0.4700 0.4750 13,000 +0.01(+3.26%)
Apr 25, 2016 0.4700 0.4700 0.4600 0.4600 31,000 +0.00(+0.00%)
Apr 22, 2016 0.4600 0.4600 0.4600 0.4600 2,000 -0.01(-2.13%)
Apr 21, 2016 0.4700 0.4700 0.4700 0.4700 6,000 +0.01(+2.17%)
Apr 19, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 18, 2016 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
Apr 13, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 12, 2016 0.4500 0.4500 0.4500 0.4500 41,500 -0.02(-4.26%)
Apr 11, 2016 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
Apr 08, 2016 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Apr 07, 2016 0.4700 0.4700 0.4700 0.4700 18,397 +0.02(+4.44%)
Apr 04, 2016 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Apr 01, 2016 0.4750 0.4750 0.4750 0.4750 500 -0.01(-1.04%)
Mar 31, 2016 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+2.13%)
Mar 29, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Mar 28, 2016 0.4500 0.4800 0.4500 0.4800 54,500 +0.05(+12.94%)
Mar 24, 2016 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Mar 23, 2016 0.4250 0.4250 0.4200 0.4200 33,000 -0.03(-6.67%)
Mar 22, 2016 0.4200 0.4500 0.4150 0.4500 97,372 +0.03(+7.14%)
Mar 21, 2016 0.4300 0.4300 0.4200 0.4200 19,500 -0.02(-3.45%)
Mar 18, 2016 0.4350 0.4350 0.4350 0.4350 9,500 +0.01(+1.16%)
Mar 17, 2016 0.4400 0.4400 0.4300 0.4300 19,000 +0.00(+0.00%)
Mar 16, 2016 0.4300 0.4300 0.4300 0.4300 5,000 -0.05(-10.42%)
Mar 15, 2016 0.4800 0.4800 0.4800 0.4800 42,000 -0.02(-4.00%)
Mar 14, 2016 0.4500 0.5000 0.4450 0.5000 89,000 +0.05(+11.11%)
Mar 10, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 08, 2016 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Mar 07, 2016 0.4500 0.4600 0.4500 0.4600 315,000 +0.00(+0.00%)
Mar 03, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Mar 02, 2016 0.4550 0.4550 0.4550 0.4550 5,500 +0.01(+1.11%)
Feb 29, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Feb 25, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 19, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Feb 17, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 16, 2016 0.4700 0.4700 0.4500 0.4500 4,258 -0.01(-2.17%)
Feb 12, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 11, 2016 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Feb 10, 2016 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Feb 09, 2016 0.4550 0.4550 0.4500 0.4500 32,500 -0.03(-6.25%)
Feb 08, 2016 0.4750 0.4800 0.4500 0.4800 20,979 +0.01(+2.13%)
Feb 05, 2016 0.4300 0.4800 0.4300 0.4700 74,170 +0.04(+9.30%)
Feb 04, 2016 0.4150 0.4300 0.4000 0.4300 72,786 +0.01(+2.38%)
Feb 03, 2016 0.4300 0.4500 0.4200 0.4200 16,500 -0.01(-2.33%)
Feb 02, 2016 0.4200 0.4500 0.4200 0.4300 19,000 -0.01(-1.15%)
Feb 01, 2016 0.4200 0.4350 0.4050 0.4350 30,130 +0.01(+1.16%)
Jan 28, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 26, 2016 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 25, 2016 0.4100 0.4100 0.4100 0.4100 9,493 -0.02(-4.65%)
Jan 22, 2016 0.4300 0.4300 0.4300 0.4300 54,500 +0.00(+0.00%)
Jan 21, 2016 0.4650 0.4650 0.4300 0.4300 8,500 +0.00(+0.00%)
Jan 20, 2016 0.4500 0.4500 0.4300 0.4300 43,500 -0.06(-12.24%)
Jan 15, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jan 13, 2016 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Jan 12, 2016 0.4950 0.4950 0.4850 0.4850 6,000 -0.01(-2.02%)
Jan 08, 2016 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 07, 2016 0.5000 0.5000 0.4900 0.4950 33,500 +0.00(+0.00%)
Jan 06, 2016 0.4900 0.4950 0.4900 0.4950 22,000 +0.03(+5.32%)
Jan 05, 2016 0.4950 0.5000 0.4700 0.4700 10,572 -0.03(-6.00%)
Jan 04, 2016 0.4700 0.5000 0.4700 0.5000 13,150 +0.03(+6.38%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Dec 23, 2015 0.4350 0.4650 0.4300 0.4650 21,564 -0.00(-1.06%)
Dec 21, 2015 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 16, 2015 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 15, 2015 0.4850 0.4850 0.4850 0.4850 6,000 +0.04(+8.99%)
Dec 14, 2015 0.4900 0.4900 0.4300 0.4450 21,000 -0.04(-8.25%)
Dec 11, 2015 0.4850 0.4850 0.4800 0.4850 12,500 +0.00(+0.00%)
Dec 10, 2015 0.4850 0.4850 0.4850 0.4850 500 +0.00(+0.00%)
Dec 09, 2015 0.4600 0.4850 0.4600 0.4850 3,000 -0.01(-1.02%)
Dec 08, 2015 0.4300 0.4900 0.4300 0.4900 11,000 +0.07(+16.67%)
Dec 07, 2015 0.4600 0.4600 0.4150 0.4200 26,000 -0.08(-16.00%)
Dec 04, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
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.