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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
May 31, 2013 0.3850 0.3950 0.3750 0.3850 128,906 -0.02(-3.75%)
May 30, 2013 0.4000 0.4000 0.4000 0.4000 78,000 +0.00(+0.00%)
May 29, 2013 0.4000 0.4000 0.4000 0.4000 19,000 +0.00(+0.00%)
May 28, 2013 0.4000 0.4000 0.3800 0.4000 41,300 +0.00(+0.00%)
May 27, 2013 0.3900 0.4000 0.3900 0.4000 50,200 +0.00(+0.00%)
May 24, 2013 0.4000 0.4000 0.4000 0.4000 71,500 +0.00(+0.00%)
May 23, 2013 0.3850 0.4000 0.3850 0.4000 38,500 +0.01(+1.27%)
May 22, 2013 0.4000 0.4000 0.3800 0.3950 53,500 +0.01(+1.28%)
May 21, 2013 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
May 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2013 0.4000 0.4000 0.3950 0.4000 51,200 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.3950 0.4000 78,000 -0.02(-5.88%)
May 13, 2013 0.4000 0.4300 0.3900 0.4250 46,900 -0.01(-1.16%)
May 10, 2013 0.4000 0.4300 0.4000 0.4300 16,500 +0.00(+0.00%)
May 09, 2013 0.4300 0.4300 0.4000 0.4300 52,697 +0.00(+0.00%)
May 08, 2013 0.4200 0.4300 0.4200 0.4300 7,000 +0.01(+2.38%)
May 07, 2013 0.3900 0.4200 0.3900 0.4200 19,000 +0.00(+0.00%)
May 06, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 03, 2013 0.4000 0.4200 0.4000 0.4200 22,200 +0.02(+5.00%)
May 02, 2013 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 01, 2013 0.4000 0.4050 0.4000 0.4000 30,500 -0.02(-4.76%)
Apr 30, 2013 0.4000 0.4200 0.4000 0.4200 72,500 +0.01(+1.20%)
Apr 29, 2013 0.4050 0.4150 0.3900 0.4150 25,371 +0.01(+3.75%)
Apr 26, 2013 0.4000 0.4050 0.4000 0.4000 37,429 +0.00(+0.00%)
Apr 25, 2013 0.3900 0.4000 0.3900 0.4000 51,971 -0.01(-2.44%)
Apr 24, 2013 0.4100 0.4100 0.4000 0.4100 9,560 +0.01(+2.50%)
Apr 23, 2013 0.3850 0.4000 0.3750 0.4000 37,571 -0.02(-4.76%)
Apr 22, 2013 0.4200 0.4200 0.3800 0.4200 28,658 +0.00(+0.00%)
Apr 19, 2013 0.3800 0.4200 0.3800 0.4200 14,500 +0.00(+0.00%)
Apr 18, 2013 0.3800 0.4200 0.3800 0.4200 34,200 +0.00(+0.00%)
Apr 17, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 16, 2013 0.4200 0.4200 0.4000 0.4200 56,571 +0.02(+5.00%)
Apr 15, 2013 0.3950 0.4000 0.3800 0.4000 40,000 -0.02(-5.88%)
Apr 12, 2013 0.4100 0.4250 0.4000 0.4250 23,000 -0.01(-1.16%)
Apr 11, 2013 0.4050 0.4300 0.3950 0.4300 250,071 +0.01(+2.38%)
Apr 10, 2013 0.4150 0.4200 0.4100 0.4200 17,500 +0.01(+1.20%)
Apr 09, 2013 0.4200 0.4200 0.4100 0.4150 48,662 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 05, 2013 0.4300 0.4300 0.4250 0.4300 50,060 +0.00(+0.00%)
Apr 04, 2013 0.4250 0.4300 0.4100 0.4300 34,820 +0.01(+2.38%)
Apr 03, 2013 0.4200 0.4300 0.4200 0.4200 23,240 +0.00(+0.00%)
Apr 02, 2013 0.4200 0.4250 0.4200 0.4200 13,900 -0.01(-1.18%)
Apr 01, 2013 0.4100 0.4350 0.4100 0.4250 117,500 +0.02(+6.25%)
Mar 28, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 27, 2013 0.4000 0.4100 0.4000 0.4000 23,050 +0.00(+0.00%)
Mar 26, 2013 0.3800 0.4000 0.3800 0.4000 37,857 +0.02(+3.90%)
Mar 25, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 22, 2013 0.3800 0.3850 0.3800 0.3850 10,300 +0.00(+0.00%)
Mar 21, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 20, 2013 0.3850 0.3850 0.3850 0.3850 2,500 +0.01(+1.32%)
Mar 19, 2013 0.3850 0.3850 0.3800 0.3800 11,500 -0.02(-5.00%)
Mar 18, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 15, 2013 0.4050 0.4050 0.4000 0.4000 17,000 -0.01(-3.61%)
Mar 14, 2013 0.4300 0.4300 0.4150 0.4150 28,429 +0.01(+1.22%)
Mar 13, 2013 0.4250 0.4250 0.4050 0.4100 218,830 +0.00(+0.00%)
Mar 12, 2013 0.3900 0.4500 0.3900 0.4100 162,134 +0.02(+5.13%)
Mar 11, 2013 0.3850 0.3900 0.3850 0.3900 6,200 +0.01(+1.30%)
Mar 08, 2013 0.3800 0.3850 0.3800 0.3850 81,285 +0.01(+1.32%)
Mar 07, 2013 0.3800 0.3800 0.3800 0.3800 300 +0.00(+0.00%)
Mar 06, 2013 0.3700 0.3800 0.3700 0.3800 95,900 +0.00(+0.00%)
Mar 05, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 04, 2013 0.3750 0.3800 0.3500 0.3800 50,000 +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.