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: 9:30 AM EDT, May 6, 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 (%)
Dec 30, 2016 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Dec 29, 2016 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Dec 28, 2016 0.3900 0.3900 0.3900 0.3900 500 -0.01(-1.27%)
Dec 23, 2016 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Dec 22, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 21, 2016 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Dec 20, 2016 0.4100 0.4100 0.4100 0.4100 500 +0.02(+5.13%)
Dec 19, 2016 0.4100 0.4100 0.3850 0.3900 3,000 +0.00(+0.00%)
Dec 16, 2016 0.3750 0.3900 0.3750 0.3900 11,000 +0.01(+2.63%)
Dec 15, 2016 0.4100 0.4200 0.3700 0.3800 38,100 -0.04(-9.52%)
Dec 14, 2016 0.4150 0.4200 0.4150 0.4200 6,750 +0.01(+1.20%)
Dec 13, 2016 0.4150 0.4150 0.4150 0.4150 3,000 -0.01(-1.19%)
Dec 12, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Dec 09, 2016 0.4100 0.4100 0.3850 0.4100 61,000 +0.03(+7.89%)
Dec 08, 2016 0.4100 0.4100 0.3800 0.3800 49,000 -0.02(-5.00%)
Dec 07, 2016 0.4100 0.4100 0.4000 0.4000 3,000 +0.01(+1.27%)
Dec 06, 2016 0.4000 0.4100 0.3950 0.3950 54,000 -0.01(-1.25%)
Dec 05, 2016 0.4200 0.4200 0.4000 0.4000 52,500 -0.01(-3.61%)
Dec 02, 2016 0.4200 0.4200 0.4000 0.4150 20,500 -0.01(-1.19%)
Dec 01, 2016 0.4200 0.4200 0.4000 0.4200 78,634 +0.01(+2.44%)
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%)
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.