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 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 (%)
Jul 29, 2022 0.1200 0 +0.00(+4.35%)
Jul 22, 2022 0.1150 0 +0.00(+0.00%)
Jul 20, 2022 0.1150 0 +0.01(+4.55%)
Jul 18, 2022 0.1100 0 +0.01(+4.76%)
Jul 15, 2022 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Jul 14, 2022 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-4.35%)
Jul 13, 2022 0.0950 0.1150 0.0950 0.1150 48,000 +0.01(+15.00%)
Jul 12, 2022 0.1100 0.1100 0.1000 0.1000 8,000 -0.00(-4.76%)
Jul 11, 2022 0.1050 0.1050 0.1050 0.1050 6,967 -0.01(-4.55%)
Jul 07, 2022 0.1100 0 +0.01(+10.00%)
Jul 06, 2022 0.1100 0.1100 0.1000 0.1000 65,000 -0.00(-4.76%)
Jul 05, 2022 0.1150 0.1150 0.1050 0.1050 26,500 -0.01(-8.70%)
Jun 30, 2022 0.1150 0 +0.01(+9.52%)
Jun 29, 2022 0.1200 0.1200 0.1050 0.1050 4,000 -0.01(-8.70%)
Jun 28, 2022 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+4.55%)
Jun 27, 2022 0.1150 0.1150 0.1100 0.1100 2,000 -0.01(-4.35%)
Jun 24, 2022 0.1000 0.1150 0.0950 0.1150 556,500 +0.02(+21.05%)
Jun 23, 2022 0.1050 0.1050 0.0950 0.0950 34,500 -0.02(-20.83%)
Jun 22, 2022 0.1200 0.1200 0.1200 0.1200 11,000 +0.01(+9.09%)
Jun 17, 2022 0.1100 0 +0.00(+0.00%)
Jun 16, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Jun 14, 2022 0.1150 0 +0.01(+9.52%)
Jun 13, 2022 0.1050 0.1050 0.0900 0.1050 41,000 -0.01(-4.55%)
Jun 10, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jun 08, 2022 0.1100 0 -0.01(-8.33%)
Jun 07, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Jun 06, 2022 0.1150 0.1150 0.1150 0.1150 100,000 -0.01(-8.00%)
Jun 03, 2022 0.1250 0.1250 0.1200 0.1250 21,500 +0.00(+0.00%)
Jun 02, 2022 0.1200 0.1250 0.1200 0.1250 12,800 +0.01(+4.17%)
Jun 01, 2022 0.1350 0.1350 0.1200 0.1200 53,500 -0.02(-11.11%)
May 31, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
May 30, 2022 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-3.70%)
May 27, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
May 26, 2022 0.1400 0.1500 0.1350 0.1350 249,500 -0.01(-3.57%)
May 25, 2022 0.1500 0.1500 0.1400 0.1400 8,300 -0.01(-6.67%)
May 24, 2022 0.1300 0.1550 0.1300 0.1500 627,000 +0.02(+15.38%)
May 20, 2022 0.1300 0 -0.01(-7.14%)
May 19, 2022 0.1300 0.1400 0.1300 0.1400 75,000 +0.00(+0.00%)
May 18, 2022 0.1400 0.1400 0.1300 0.1400 36,900 +0.00(+0.00%)
May 17, 2022 0.1400 0.1450 0.1250 0.1400 207,000 +0.00(+0.00%)
May 16, 2022 0.1400 0.1400 0.1350 0.1400 199,892 +0.00(+0.00%)
May 13, 2022 0.1300 0.1400 0.1300 0.1400 225,000 +0.02(+12.00%)
May 12, 2022 0.1350 0.1350 0.1250 0.1250 10,777 -0.01(-7.41%)
May 11, 2022 0.1250 0.1350 0.1200 0.1350 324,000 +0.01(+8.00%)
May 10, 2022 0.1250 0.1250 0.1200 0.1250 95,793 +0.00(+0.00%)
May 09, 2022 0.1250 0.1250 0.1150 0.1250 18,622 +0.00(+0.00%)
May 06, 2022 0.1200 0.1250 0.1200 0.1250 16,350 +0.00(+0.00%)
May 05, 2022 0.1200 0.1250 0.1200 0.1250 51,000 +0.01(+4.17%)
May 04, 2022 0.1250 0.1250 0.0950 0.1200 230,590 +0.00(+0.00%)
May 03, 2022 0.1250 0.1250 0.1200 0.1200 22,500 +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.