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

Angkor Resources Corp (TSV: ANK )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Apr 30, 2021 0.0550 0.0550 0.0550 0.0550 83,000 +0.00(+0.00%)
Apr 29, 2021 0.0550 0.0600 0.0550 0.0550 351,419 -0.00(-8.33%)
Apr 28, 2021 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 27, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 26, 2021 0.0600 0.0600 0.0600 0.0600 18,000 +0.01(+20.00%)
Apr 23, 2021 0.0600 0.0600 0.0500 0.0500 179,018 -0.00(-9.09%)
Apr 22, 2021 0.0550 0.0600 0.0550 0.0550 81,000 +0.00(+0.00%)
Apr 21, 2021 0.0600 0.0600 0.0550 0.0550 34,500 -0.00(-8.33%)
Apr 20, 2021 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Apr 19, 2021 0.0550 0.0600 0.0550 0.0600 93,250 +0.00(+9.09%)
Apr 16, 2021 0.0600 0.0600 0.0550 0.0550 347,400 +0.00(+0.00%)
Apr 15, 2021 0.0550 0.0550 0.0550 0.0550 23,475 +0.00(+0.00%)
Apr 14, 2021 0.0600 0.0600 0.0550 0.0550 175,000 +0.00(+0.00%)
Apr 13, 2021 0.0600 0.0600 0.0550 0.0550 103,753 -0.00(-8.33%)
Apr 12, 2021 0.0550 0.0600 0.0550 0.0600 57,400 +0.00(+9.09%)
Apr 09, 2021 0.0600 0.0600 0.0550 0.0550 161,400 +0.00(+0.00%)
Apr 08, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Apr 07, 2021 0.0550 0.0600 0.0550 0.0550 409,400 +0.00(+10.00%)
Apr 06, 2021 0.0550 0.0550 0.0500 0.0500 66,000 -0.00(-9.09%)
Apr 05, 2021 0.0550 0.0550 0.0500 0.0550 95,500 +0.00(+10.00%)
Apr 01, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2021 0.0500 0.0500 0.0500 0.0500 110,675 -0.00(-9.09%)
Mar 30, 2021 0.0500 0.0550 0.0500 0.0550 185,000 +0.00(+0.00%)
Mar 29, 2021 0.0550 0.0550 0.0550 0.0550 1,200 +0.00(+10.00%)
Mar 26, 2021 0.0500 0.0500 0.0500 0.0500 213,000 +0.00(+0.00%)
Mar 25, 2021 0.0500 0.0500 0.0500 0.0500 228,500 -0.00(-9.09%)
Mar 24, 2021 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Mar 23, 2021 0.0550 0.0550 0.0550 0.0550 370,000 +0.00(+0.00%)
Mar 22, 2021 0.0500 0.0550 0.0500 0.0550 252,000 +0.00(+0.00%)
Mar 19, 2021 0.0500 0.0550 0.0500 0.0550 32,500 +0.00(+0.00%)
Mar 18, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 17, 2021 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Mar 16, 2021 0.0550 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Mar 15, 2021 0.0500 0.0550 0.0500 0.0500 191,600 -0.00(-9.09%)
Mar 12, 2021 0.0500 0.0550 0.0500 0.0550 325,998 +0.00(+10.00%)
Mar 11, 2021 0.0500 0.0500 0.0500 0.0500 282,000 +0.00(+0.00%)
Mar 10, 2021 0.0500 0.0500 0.0500 0.0500 903,300 +0.00(+0.00%)
Mar 09, 2021 0.0500 0.0500 0.0500 0.0500 1,627,000 +0.00(+0.00%)
Mar 08, 2021 0.0500 0.0500 0.0500 0.0500 89,000 +0.00(+0.00%)
Mar 05, 2021 0.0500 0.0500 0.0500 0.0500 416,100 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0500 0.0500 528,550 -0.01(-16.67%)
Mar 03, 2021 0.0600 0.0600 0.0550 0.0600 283,000 +0.00(+0.00%)
Mar 02, 2021 0.0650 0.0650 0.0600 0.0600 177,000 -0.01(-7.69%)
Mar 01, 2021 0.0600 0.0650 0.0600 0.0650 89,133 +0.01(+8.33%)
Feb 26, 2021 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Feb 25, 2021 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Feb 24, 2021 0.0600 0.0600 0.0600 0.0600 20,549 +0.00(+9.09%)
Feb 23, 2021 0.0600 0.0600 0.0550 0.0550 151,000 -0.00(-8.33%)
Feb 22, 2021 0.0600 0.0600 0.0550 0.0600 21,000 +0.00(+0.00%)
Feb 19, 2021 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Feb 18, 2021 0.0600 0.0600 0.0550 0.0550 67,350 +0.00(+0.00%)
Feb 17, 2021 0.0600 0.0600 0.0550 0.0550 942,000 -0.00(-8.33%)
Feb 16, 2021 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2021 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Feb 10, 2021 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+9.09%)
Feb 09, 2021 0.0600 0.0600 0.0550 0.0550 68,000 +0.00(+0.00%)
Feb 08, 2021 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Feb 05, 2021 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
Feb 04, 2021 0.0600 0.0600 0.0550 0.0550 221,900 -0.00(-8.33%)
Feb 03, 2021 0.0550 0.0600 0.0550 0.0600 13,350 +0.00(+9.09%)
Feb 02, 2021 0.0600 0.0600 0.0550 0.0550 124,000 -0.00(-8.33%)
Feb 01, 2021 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 29, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 27, 2021 0.0600 0.0600 0.0600 0.0600 18,823 +0.00(+9.09%)
Jan 26, 2021 0.0600 0.0600 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 25, 2021 0.0600 0.0600 0.0550 0.0550 146,000 -0.00(-8.33%)
Jan 22, 2021 0.0550 0.0600 0.0550 0.0600 268,000 +0.00(+9.09%)
Jan 20, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 19, 2021 0.0550 0.0600 0.0550 0.0550 234,000 +0.00(+10.00%)
Jan 18, 2021 0.0550 0.0550 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 15, 2021 0.0550 0.0550 0.0500 0.0500 475,000 -0.00(-9.09%)
Jan 14, 2021 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Jan 13, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jan 12, 2021 0.0550 0.0550 0.0500 0.0500 866,960 -0.00(-9.09%)
Jan 11, 2021 0.0550 0.0600 0.0550 0.0550 274,500 +0.00(+0.00%)
Jan 08, 2021 0.0550 0.0550 0.0550 0.0550 195,000 +0.00(+0.00%)
Jan 07, 2021 0.0550 0.0550 0.0550 0.0550 5,111 +0.00(+0.00%)
Jan 06, 2021 0.0550 0.0550 0.0550 0.0550 512,000 -0.00(-8.33%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Dec 29, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2020 0.0550 0.0550 0.0550 0.0550 30,400 +0.00(+10.00%)
Dec 22, 2020 0.0550 0.0550 0.0500 0.0500 229,000 -0.00(-9.09%)
Dec 21, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+10.00%)
Dec 17, 2020 0.0550 0.0550 0.0500 0.0500 276,000 +0.00(+0.00%)
Dec 16, 2020 0.0550 0.0550 0.0500 0.0500 157,857 -0.00(-9.09%)
Dec 15, 2020 0.0600 0.0600 0.0550 0.0550 175,000 -0.01(-15.38%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
Dec 11, 2020 0.0600 0.0600 0.0600 0.0600 142,000 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 113,000 -0.01(-7.69%)
Dec 09, 2020 0.0600 0.0650 0.0600 0.0650 17,000 +0.00(+0.00%)
Dec 07, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 04, 2020 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+16.67%)
Dec 03, 2020 0.0600 0.0650 0.0600 0.0600 335,200 +0.00(+9.09%)
Dec 02, 2020 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Dec 01, 2020 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Nov 30, 2020 0.0450 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Nov 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2020 0.0500 0.0550 0.0500 0.0500 473,000 +0.00(+0.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 19, 2020 0.0450 0.0500 0.0450 0.0500 160,000 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 180,000 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 10, 2020 0.0500 0.0500 0.0500 0.0500 637,000 -0.00(-9.09%)
Nov 09, 2020 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Nov 06, 2020 0.0550 0.0600 0.0550 0.0550 175,100 +0.00(+0.00%)
Nov 05, 2020 0.0550 0.0550 0.0550 0.0550 618,000 +0.00(+0.00%)
Nov 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 02, 2020 0.0550 0.0550 0.0550 0.0550 372,000 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0500 0.0550 834,200 -0.00(-8.33%)
Oct 28, 2020 0.0550 0.0600 0.0550 0.0600 468,000 +0.00(+0.00%)
Oct 27, 2020 0.0550 0.0600 0.0550 0.0600 12,890 +0.00(+0.00%)
Oct 26, 2020 0.0600 0.0600 0.0550 0.0600 240,000 +0.00(+0.00%)
Oct 23, 2020 0.0600 0.0650 0.0550 0.0600 740,000 -0.01(-7.69%)
Oct 22, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 20, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 19, 2020 0.0650 0.0700 0.0650 0.0700 182,000 -0.00(-6.67%)
Oct 16, 2020 0.0700 0.0750 0.0650 0.0750 78,000 +0.00(+7.14%)
Oct 15, 2020 0.0750 0.0750 0.0700 0.0700 117,000 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 13, 2020 0.0750 0.0750 0.0650 0.0700 210,000 -0.01(-12.50%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2020 0.0750 0.0800 0.0750 0.0800 18,000 +0.00(+0.00%)
Oct 07, 2020 0.0800 0.0800 0.0800 0.0800 70,000 -0.01(-11.11%)
Oct 06, 2020 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Oct 05, 2020 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Oct 01, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 29, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 23, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 09, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 04, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Sep 02, 2020 0.1000 0.1000 0.0900 0.0900 144,000 -0.01(-10.00%)
Sep 01, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Aug 31, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 28, 2020 0.0900 0.0900 0.0850 0.0900 157,000 +0.00(+5.88%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 26, 2020 0.0850 0.0850 0.0850 0.0850 67,676 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 24, 2020 0.0950 0.0950 0.0850 0.0850 101,927 -0.01(-10.53%)
Aug 21, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 20, 2020 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Aug 19, 2020 0.0950 0.0950 0.0950 300 +0.00(+0.00%)
Aug 18, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Aug 17, 2020 0.0900 0.0950 0.0800 0.0900 162,400 +0.00(+5.88%)
Aug 14, 2020 0.0850 0.0850 0.0800 0.0850 33,000 -0.00(-5.56%)
Aug 13, 2020 0.0950 0.1000 0.0850 0.0900 140,500 -0.01(-5.26%)
Aug 12, 2020 0.0950 0.0950 0.0900 0.0950 54,000 +0.00(+0.00%)
Aug 10, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-5.26%)
Aug 04, 2020 0.0900 0.0950 0.0850 0.0950 31,000 +0.01(+5.56%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2020 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jul 29, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Jul 27, 2020 0.0900 0.0950 0.0900 0.0950 120,000 +0.01(+5.56%)
Jul 24, 2020 0.0850 0.0900 0.0850 0.0900 288,600 +0.00(+5.88%)
Jul 23, 2020 0.0750 0.0850 0.0750 0.0850 319,000 +0.01(+21.43%)
Jul 22, 2020 0.0750 0.0750 0.0700 0.0700 431,678 -0.00(-6.67%)
Jul 21, 2020 0.0750 0.0750 0.0700 0.0750 111,000 +0.00(+7.14%)
Jul 20, 2020 0.0750 0.0750 0.0700 0.0700 175,000 -0.00(-6.67%)
Jul 17, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0750 0.0700 0.0750 139,259 +0.00(+7.14%)
Jul 14, 2020 0.0700 0.0750 0.0700 0.0700 24,000 -0.00(-6.67%)
Jul 13, 2020 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+7.14%)
Jul 10, 2020 0.0750 0.0750 0.0700 0.0700 86,000 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 205,000 +0.00(+0.00%)
Jul 08, 2020 0.0650 0.0700 0.0650 0.0700 171,500 +0.01(+7.69%)
Jul 07, 2020 0.0600 0.0650 0.0600 0.0650 413,931 +0.01(+8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Jul 03, 2020 0.0550 0.0550 0.0550 0.0550 64,000 -0.00(-8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 23, 2020 0.0550 0.0550 0.0550 0.0550 20,999 +0.00(+0.00%)
Jun 22, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0550 96,000 -0.00(-8.33%)
Jun 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 92,000 +0.00(+9.09%)
Jun 08, 2020 0.0600 0.0600 0.0500 0.0550 2,365,000 -0.01(-15.38%)
Jun 05, 2020 0.0600 0.0650 0.0600 0.0650 92,000 +0.00(+0.00%)
Jun 04, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jun 03, 2020 0.0550 0.0600 0.0550 0.0600 582,333 +0.00(+9.09%)
Jun 02, 2020 0.0600 0.0600 0.0550 0.0550 46,000 +0.00(+0.00%)
Jun 01, 2020 0.0550 0.0600 0.0450 0.0550 847,000 +0.00(+10.00%)
May 29, 2020 0.0550 0.0550 0.0500 0.0500 280,161 +0.00(+0.00%)
May 28, 2020 0.0600 0.0600 0.0050 0.0500 5,235,000 -0.01(-23.08%)
May 27, 2020 0.0650 0.0650 0.0650 0.0650 25,100 +0.00(+0.00%)
May 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 22, 2020 0.0600 0.0650 0.0500 0.0650 142,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 13, 2020 0.0600 0.0650 0.0600 0.0650 41,999 +0.00(+0.00%)
May 12, 2020 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0650 12,500 +0.00(+0.00%)
May 08, 2020 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
May 07, 2020 0.0600 0.0650 0.0600 0.0650 8,500 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
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.