Skip to main content

Angkor Resources Corp (TSV: ANK )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0700 0.0700 0.0650 0.0700 316,000 +0.00(+0.00%)
Sep 29, 2021 0.0650 0.0700 0.0600 0.0700 38,000 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Sep 27, 2021 0.0700 0.0700 0.0650 0.0700 226,845 -0.00(-6.67%)
Sep 24, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Sep 23, 2021 0.0750 0.0750 0.0700 0.0750 93,500 +0.00(+0.00%)
Sep 22, 2021 0.0650 0.0750 0.0650 0.0750 219,500 +0.01(+15.38%)
Sep 21, 2021 0.0600 0.0650 0.0600 0.0650 183,600 +0.01(+8.33%)
Sep 20, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 17, 2021 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Sep 16, 2021 0.0550 0.0600 0.0550 0.0600 870,000 +0.00(+9.09%)
Sep 15, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 14, 2021 0.0600 0.0600 0.0550 0.0550 61,500 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0600 0.0500 0.0550 735,000 +0.00(+0.00%)
Sep 10, 2021 0.0500 0.0550 0.0500 0.0550 74,500 +0.00(+0.00%)
Sep 09, 2021 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Sep 08, 2021 0.0550 0.0550 0.0550 0.0550 1,038 +0.00(+0.00%)
Sep 07, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Sep 01, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 31, 2021 0.0550 0.0550 0.0550 0.0550 124,924 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 25, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 24, 2021 0.0550 0.0550 0.0550 0.0550 18,100 +0.00(+0.00%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 1,400 +0.00(+0.00%)
Aug 20, 2021 0.0600 0.0600 0.0500 0.0550 23,000 +0.00(+0.00%)
Aug 19, 2021 0.0600 0.0600 0.0550 0.0550 99,900 +0.00(+0.00%)
Aug 18, 2021 0.0550 0.0550 0.0500 0.0550 40,800 +0.00(+0.00%)
Aug 17, 2021 0.0600 0.0600 0.0550 0.0550 3,000 +0.00(+0.00%)
Aug 16, 2021 0.0600 0.0600 0.0550 0.0550 13,000 +0.00(+0.00%)
Aug 13, 2021 0.0600 0.0600 0.0550 0.0550 23,000 -0.00(-8.33%)
Aug 12, 2021 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Aug 11, 2021 0.0550 0.0600 0.0500 0.0600 53,000 +0.00(+0.00%)
Aug 10, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 06, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 05, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 04, 2021 0.0600 0.0600 0.0550 0.0600 10,418 +0.00(+9.09%)
Aug 03, 2021 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 28, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 27, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 26, 2021 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Jul 23, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 22, 2021 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Jul 21, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 20, 2021 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Jul 19, 2021 0.0600 0.0600 0.0550 0.0550 133,000 -0.00(-8.33%)
Jul 16, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 15, 2021 0.0600 0.0600 0.0550 0.0550 9,000 -0.00(-8.33%)
Jul 14, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 13, 2021 0.0600 0.0600 0.0550 0.0600 18,000 +0.00(+9.09%)
Jul 12, 2021 0.0600 0.0600 0.0550 0.0550 224,000 -0.00(-8.33%)
Jul 09, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 08, 2021 0.0650 0.0650 0.0550 0.0600 223,000 -0.01(-7.69%)
Jul 07, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 06, 2021 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-7.69%)
Jul 05, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +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.