Angkor Resources Corp (TSV: ANK )
0.1250
+0.0050
(+4.17%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
May 31, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,414 | +0.00(+0.00%) |
May 29, 2024 | 0.1200 | 0 | -0.01(-7.69%) | |||
May 28, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 28,000 | -0.01(-7.14%) |
May 24, 2024 | 0.1400 | 0 | +0.01(+7.69%) | |||
May 23, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 61,000 | +0.00(+0.00%) |
May 21, 2024 | 0.1300 | 0 | -0.02(-13.33%) | |||
May 15, 2024 | 0.1500 | 0 | +0.02(+15.38%) | |||
May 14, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 19,000 | -0.01(-10.34%) |
May 13, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 500 | -0.01(-3.33%) |
May 08, 2024 | 0.1500 | 0 | +0.01(+7.14%) | |||
May 07, 2024 | 0.1350 | 0.1400 | 0.1200 | 0.1400 | 194,500 | +0.01(+3.70%) |
May 06, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 66,500 | +0.00(+0.00%) |
May 03, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,500 | +0.01(+3.85%) |
May 02, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 67,000 | -0.02(-13.33%) |
May 01, 2024 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 25,000 | +0.01(+11.11%) |
Apr 30, 2024 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 166,200 | +0.02(+17.39%) |
Apr 29, 2024 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | 1,100 | -0.02(-14.81%) |
Apr 24, 2024 | 0.1350 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 0.1300 | 0.1350 | 0.1150 | 0.1350 | 215,636 | +0.00(+0.00%) |
Apr 22, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 172,000 | +0.01(+3.85%) |
Apr 19, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,000 | +0.00(+0.00%) |
Apr 12, 2024 | 0.1300 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 0.1300 | 0 | +0.01(+8.33%) | |||
Apr 04, 2024 | 0.1200 | 0 | +0.00(+4.35%) | |||
Apr 03, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 75,500 | +0.01(+4.55%) |
Apr 01, 2024 | 0.1100 | 0 | -0.01(-8.33%) | |||
Mar 28, 2024 | 0.1200 | 0 | -0.01(-4.00%) | |||
Mar 27, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 9,500 | +0.01(+4.17%) |
Mar 26, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,000 | +0.00(+0.00%) |
Mar 25, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 31,000 | -0.01(-7.69%) |
Mar 21, 2024 | 0.1300 | 0 | -0.01(-3.70%) | |||
Mar 20, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 58,500 | +0.01(+8.00%) |
Mar 19, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 43,000 | +0.01(+4.17%) |
Mar 18, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 62,500 | +0.00(+0.00%) |
Mar 15, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 33,000 | +0.00(+4.35%) |
Mar 14, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 20,500 | +0.01(+9.52%) |
Mar 12, 2024 | 0.1050 | 0 | +0.00(+5.00%) | |||
Mar 11, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,000 | -0.00(-4.76%) |
Mar 08, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 49,000 | +0.00(+0.00%) |
Mar 06, 2024 | 0.1050 | 0 | +0.01(+16.67%) | |||
Mar 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | -0.01(-14.29%) |
Feb 27, 2024 | 0.1050 | 0 | +0.00(+5.00%) | |||
Feb 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 57,000 | +0.00(+0.00%) |
Feb 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 24,000 | +0.00(+0.00%) |
Feb 22, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 7,000 | +0.01(+11.11%) |
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 134,500 | -0.01(-10.00%) |
Feb 20, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.01(-9.09%) |
Feb 16, 2024 | 0.1100 | 0 | +0.01(+15.79%) | |||
Feb 14, 2024 | 0.0950 | 0 | -0.01(-13.64%) | |||
Feb 09, 2024 | 0.1100 | 0 | +0.00(+0.00%) | |||
Feb 08, 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 398,500 | +0.01(+10.00%) |
Feb 07, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 27,344 | +0.00(+0.00%) |
Feb 06, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | -0.01(-9.09%) |
Feb 05, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,200 | +0.00(+0.00%) |
Feb 01, 2024 | 0.1100 | 0 | +0.02(+22.22%) | |||
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.00(+5.88%) |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,600 | +0.00(+0.00%) |
Jan 29, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0850 | 0 | -0.01(-10.53%) | |||
Jan 18, 2024 | 0.0950 | 0 | -0.01(-5.00%) | |||
Jan 16, 2024 | 0.1000 | 0 | +0.00(+0.00%) | |||
Jan 12, 2024 | 0.1000 | 3 | +0.01(+11.11%) | |||
Jan 11, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 107,706 | +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.
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.