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 +0.0100 (+7.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 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 (%)
Sep 29, 2017 0.2750 0.2750 0.2650 0.2750 81,500 -0.01(-1.79%)
Sep 28, 2017 0.2850 0.2850 0.2650 0.2800 65,000 -0.00(-1.75%)
Sep 27, 2017 0.2850 0.2850 0.2750 0.2850 10,000 -0.01(-1.72%)
Sep 26, 2017 0.2850 0.2900 0.2700 0.2900 4,000 +0.01(+3.57%)
Sep 25, 2017 0.2900 0.2900 0.2800 0.2800 4,500 -0.01(-3.45%)
Sep 22, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Sep 21, 2017 0.2750 0.2900 0.2750 0.2900 13,044 +0.02(+7.41%)
Sep 20, 2017 0.2850 0.2850 0.2700 0.2700 6,000 -0.01(-5.26%)
Sep 19, 2017 0.2850 0.2850 0.2700 0.2850 12,645 +0.03(+11.76%)
Sep 18, 2017 0.2550 0.2900 0.2550 0.2550 44,660 -0.03(-12.07%)
Sep 15, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Sep 14, 2017 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-1.69%)
Sep 13, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Sep 12, 2017 0.2950 0.2950 0.2950 0.2950 500 -0.01(-1.67%)
Sep 11, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Sep 08, 2017 0.3000 0.3000 0.2800 0.3000 11,000 +0.01(+1.69%)
Sep 07, 2017 0.3000 0.3000 0.2950 0.2950 10,500 +0.00(+0.00%)
Sep 06, 2017 0.3000 0.3000 0.2850 0.2950 18,000 -0.01(-1.67%)
Sep 05, 2017 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Sep 01, 2017 0.3050 0.3050 0.3000 0.3000 20,500 -0.01(-3.23%)
Aug 31, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Aug 30, 2017 0.3100 0.3100 0.3000 0.3000 2,900 +0.01(+3.45%)
Aug 29, 2017 0.3200 0.3200 0.2900 0.2900 6,500 -0.03(-9.38%)
Aug 28, 2017 0.3150 0.3200 0.3150 0.3200 15,500 +0.01(+3.23%)
Aug 25, 2017 0.3000 0.3150 0.2900 0.3100 10,500 +0.01(+3.33%)
Aug 24, 2017 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3000 0.2800 0.3000 7,700 -0.02(-4.76%)
Aug 22, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Aug 21, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.02(+5.00%)
Aug 18, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Aug 17, 2017 0.2850 0.3000 0.2850 0.3000 29,500 +0.01(+3.45%)
Aug 16, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Aug 15, 2017 0.3000 0.3100 0.2500 0.2900 90,750 -0.01(-3.33%)
Aug 14, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Aug 11, 2017 0.3000 0.3000 0.2750 0.3000 120,500 +0.00(+0.00%)
Aug 10, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Aug 09, 2017 0.3150 0.3150 0.2900 0.3000 18,000 -0.02(-4.76%)
Aug 08, 2017 0.3150 0.3150 0.3150 0.3150 1,500 +0.02(+5.00%)
Aug 04, 2017 0.3150 0.3200 0.3000 0.3000 33,500 -0.02(-4.76%)
Aug 03, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.02(+5.00%)
Aug 02, 2017 0.3100 0.3400 0.3000 0.3000 30,500 +0.00(+0.00%)
Aug 01, 2017 0.3100 0.3100 0.2900 0.3000 16,000 +0.01(+3.45%)
Jul 31, 2017 0.3050 0.2900 0.2900 3,000 -0.02(-4.92%)
Jul 28, 2017 0.3050 0.3050 0.2900 0.3050 31,150 +0.00(+0.00%)
Jul 27, 2017 0.3050 0.3050 0.3050 0.3050 21,000 +0.02(+8.93%)
Jul 26, 2017 0.3000 0.3100 0.2800 0.2800 18,000 -0.02(-6.67%)
Jul 25, 2017 0.3250 0.3250 0.2900 0.3000 25,000 +0.00(+0.00%)
Jul 24, 2017 0.2900 0.3000 0.2900 0.3000 93,118 +0.00(+0.00%)
Jul 21, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 20, 2017 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Jul 19, 2017 0.2700 0.3000 0.2700 0.3000 31,250 +0.02(+9.09%)
Jul 18, 2017 0.3000 0.3000 0.2750 0.2750 12,200 -0.02(-8.33%)
Jul 17, 2017 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Jul 14, 2017 0.3050 0.3100 0.2500 0.3000 92,000 +0.00(+0.00%)
Jul 13, 2017 0.3050 0.3050 0.3000 0.3000 2,000 -0.01(-1.64%)
Jul 12, 2017 0.3050 0.3050 0.3000 0.3050 43,210 +0.01(+1.67%)
Jul 11, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 10, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 07, 2017 0.2750 0.3000 0.2700 0.3000 28,884 +0.02(+7.14%)
Jul 06, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jul 05, 2017 0.2900 0.3000 0.2600 0.2600 58,000 -0.03(-10.34%)
Jul 04, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
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.