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 (%)
Nov 30, 2017 0.1950 0.1950 0.1650 0.1900 40,000 -0.01(-2.56%)
Nov 29, 2017 0.1850 0.1950 0.1650 0.1950 76,200 +0.02(+8.33%)
Nov 28, 2017 0.1850 0.1850 0.1800 0.1800 9,000 +0.00(+0.00%)
Nov 27, 2017 0.1700 0.1800 0.1650 0.1800 60,285 +0.01(+5.88%)
Nov 24, 2017 0.1700 0.1700 0.1550 0.1700 90,500 -0.00(-2.86%)
Nov 23, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.01(+9.37%)
Nov 22, 2017 0.1800 0.1800 0.1600 0.1600 8,000 -0.01(-8.57%)
Nov 21, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.01(+6.06%)
Nov 20, 2017 0.1850 0.1850 0.1550 0.1650 31,050 -0.02(-10.81%)
Nov 17, 2017 0.1850 0.1850 0.1800 0.1850 65,500 +0.00(+0.00%)
Nov 16, 2017 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 15, 2017 0.1800 0.1850 0.1700 0.1850 57,500 +0.01(+8.82%)
Nov 14, 2017 0.1900 0.1900 0.1700 0.1700 125,500 -0.02(-12.82%)
Nov 13, 2017 0.1950 0.1950 0.1800 0.1950 6,000 +0.00(+0.00%)
Nov 10, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+11.43%)
Nov 09, 2017 0.1950 0.1950 0.1750 0.1750 122,500 -0.02(-7.89%)
Nov 08, 2017 0.2000 0.2000 0.1750 0.1900 90,845 -0.01(-5.00%)
Nov 07, 2017 0.2000 0.2100 0.1850 0.2000 22,000 +0.00(+0.00%)
Nov 06, 2017 0.2000 0.2000 0.1850 0.2000 22,050 +0.00(+0.00%)
Nov 03, 2017 0.1950 0.2100 0.1950 0.2000 310,000 +0.00(+0.00%)
Nov 02, 2017 0.2000 0.2000 0.2000 0.2000 27,000 +0.00(+0.00%)
Nov 01, 2017 0.2300 0.2300 0.1950 0.2000 51,000 -0.01(-4.76%)
Oct 31, 2017 0.2100 0.2200 0.1900 0.2100 319,000 +0.01(+5.00%)
Oct 30, 2017 0.2500 0.2500 0.1950 0.2000 125,500 -0.02(-9.09%)
Oct 26, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 25, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Oct 24, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
Oct 23, 2017 0.2400 0.2400 0.2200 0.2200 20,000 -0.02(-10.20%)
Oct 20, 2017 0.2450 0.2450 0.2450 0.2450 500 +0.02(+11.36%)
Oct 19, 2017 0.2250 0.2350 0.2100 0.2200 56,500 +0.01(+2.33%)
Oct 18, 2017 0.2250 0.2250 0.2050 0.2150 11,580 +0.01(+7.50%)
Oct 17, 2017 0.2100 0.2200 0.2000 0.2000 195,761 -0.01(-6.98%)
Oct 16, 2017 0.2600 0.2600 0.2150 0.2150 19,500 +0.01(+2.38%)
Oct 13, 2017 0.2700 0.2700 0.2100 0.2100 61,000 -0.06(-22.22%)
Oct 12, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 11, 2017 0.2700 0.2700 0.2600 0.2700 3,500 +0.00(+0.00%)
Oct 10, 2017 0.2650 0.2700 0.2650 0.2700 3,500 +0.00(+0.00%)
Oct 06, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 05, 2017 0.2700 0.2700 0.2500 0.2700 32,350 +0.00(+0.00%)
Oct 04, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Oct 02, 2017 0.2800 0.2800 0.2600 0.2600 63,500 -0.02(-5.45%)
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%)
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.