Angkor Resources Corporation (QB) (ANKOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -4.34782608696 | 0.092 | 0.092 | 0.088 | 9585 | 0.0912507 | CS |
| 4 | 0.00095 | 1.09132682366 | 0.08705 | 0.114 | 0.08705 | 7273 | 0.09132452 | CS |
| 12 | -0.007 | -7.36842105263 | 0.095 | 0.114 | 0.083 | 14736 | 0.0934451 | CS |
| 26 | 0.01984 | 29.1079812207 | 0.06816 | 0.114 | 0.06816 | 13243 | 0.08988404 | CS |
| 52 | 0.0324 | 58.273381295 | 0.0556 | 0.114 | 0.0401 | 17059 | 0.07803148 | CS |
| 156 | 0.0379 | 75.6487025948 | 0.0501 | 0.125 | 0.0371 | 12763 | 0.07757442 | CS |
| 260 | -0.006 | -6.3829787234 | 0.094 | 0.125 | 0.01875 | 16490 | 0.05978848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1721942880 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1721856480 | 0.088 | -0.0036 | -3.93 | 0.088 | 0.088 | 0.088 | 1860 |
| 1721769780 | 0.0916 | 0 | 0.00 | 0.0916 | 0.0916 | 0.0916 | 0 |
| 1721683380 | 0.0916 | 0 | 0.00 | 0.0916 | 0.0916 | 0.0916 | 0 |
| 1721424180 | 0.0916 | -0.001 | -1.08 | 0.092 | 0.092 | 0.0916 | 17310 |
| 1721337720 | 0.0926 | 0 | 0.00 | 0.0926 | 0.0926 | 0.0926 | 0 |
| 1721251320 | 0.0926 | 0.0002 | 0.22 | 0.0916 | 0.0926 | 0.0916 | 1400 |
| 1721164920 | 0.0924 | 0.0038 | 4.29 | 0.0924 | 0.0924 | 0.0924 | 3000 |
| 1721078940 | 0.0886 | -0.0054 | -5.74 | 0.091 | 0.091 | 0.0886 | 1300 |
| 1720819200 | 0.094 | 0.0049 | 5.50 | 0.09995 | 0.1 | 0.094 | 5100 |
| 1720733280 | 0.0891 | -0.0109 | -10.90 | 0.0891 | 0.0891 | 0.0891 | 4020 |
| 1720646880 | 0.1 | -0.0034 | -3.29 | 0.1 | 0.1 | 0.1 | 214 |
| 1720560540 | 0.1034 | 0.0134 | 14.89 | 0.0912 | 0.1034 | 0.0912 | 3170 |
| 1720473600 | 0.09 | -0.01 | -10.00 | 0.0987 | 0.0988 | 0.09 | 33500 |
| 1720214640 | 0.1 | 0.0119 | 13.51 | 0.114 | 0.114 | 0.1 | 4400 |
| 1720042020 | 0.0881 | 0 | 0.00 | 0.0881 | 0.0881 | 0.0881 | 0 |
| 1719955620 | 0.0881 | 0 | 0.00 | 0.0881 | 0.0881 | 0.0881 | 0 |
| 1719869220 | 0.0881 | 0 | 0.00 | 0.0881 | 0.0881 | 0.0881 | 0 |
| 1719610020 | 0.0881 | 0.0051 | 6.14 | 0.08705 | 0.0881 | 0.08705 | 12000 |
| 1719523200 | 0.083 | -0.005 | -5.68 | 0.083 | 0.083 | 0.083 | 1000 |
| 1719437280 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719350880 | 0.088 | -0.00025 | -0.28 | 0.088 | 0.088 | 0.088 | 14000 |
| 1719264480 | 0.08825 | 0 | 0.00 | 0.08825 | 0.08825 | 0.08825 | 0 |
| 1719005280 | 0.08825 | 0 | 0.00 | 0.08825 | 0.08825 | 0.08825 | 0 |
| 1718918880 | 0.08825 | 0 | 0.00 | 0.08825 | 0.08825 | 0.08825 | 0 |
| 1718746080 | 0.08825 | 0 | 0.00 | 0.08825 | 0.08825 | 0.08825 | 0 |
| 1718659680 | 0.08825 | -0.00275 | -3.02 | 0.0927 | 0.0927 | 0.08825 | 26000 |
| 1718400480 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1718314080 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1718227680 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1718141280 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1718054880 | 0.091 | -0.001248 | -1.35 | 0.091 | 0.091 | 0.091 | 10000 |
| 1717795800 | 0.092248 | 0 | 0.00 | 0.092248 | 0.092248 | 0.092248 | 0 |
| 1717709400 | 0.092248 | 0 | 0.00 | 0.092248 | 0.092248 | 0.092248 | 0 |
| 1717622940 | 0.092248 | 0 | 0.00 | 0.092248 | 0.092248 | 0.092248 | 0 |
| 1717536540 | 0.092248 | 0 | 0.00 | 0.092248 | 0.092248 | 0.092248 | 0 |
| 1717450140 | 0.092248 | -0.001152 | -1.23 | 0.092248 | 0.092248 | 0.092248 | 5000 |
| 1717190820 | 0.0934 | 0 | 0.00 | 0.0934 | 0.0934 | 0.0934 | 0 |
| 1717104420 | 0.0934 | 0 | 0.00 | 0.0934 | 0.0934 | 0.0934 | 0 |
| 1717018020 | 0.0934 | -0.0002 | -0.21 | 0.0932999 | 0.09345 | 0.0932999 | 29350 |
| 1716931740 | 0.0936 | -0.0064 | -6.40 | 0.09375 | 0.09375 | 0.0936 | 38000 |
| 1716586140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716499740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716413340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716326940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 150 |
| 1716240540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715981340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715894940 | 0.1 | 0.0006231 | 0.63 | 0.0976 | 0.1 | 0.0976 | 19900 |
| 1715808000 | 0.0993769 | 0 | 0.00 | 0.0993769 | 0.0993769 | 0.0993769 | 0 |
| 1715721600 | 0.0993769 | 0 | 0.00 | 0.0993769 | 0.0993769 | 0.0993769 | 0 |
| 1715635200 | 0.0993769 | 0 | 0.00 | 0.0993769 | 0.0993769 | 0.0993769 | 0 |
| 1715376000 | 0.0993769 | 0 | 0.00 | 0.0993769 | 0.0993769 | 0.0993769 | 0 |
| 1715289600 | 0.0993769 | 0 | 0.00 | 0.0993769 | 0.0993769 | 0.0993769 | 0 |
| 1715203200 | 0.0993769 | 0.0043769 | 4.61 | 0.088 | 0.0993769 | 0.088 | 8000 |
| 1715117340 | 0.095 | -0.0012 | -1.25 | 0.099 | 0.099 | 0.095 | 52500 |
| 1715030940 | 0.0961999 | 0.0011999 | 1.26 | 0.095 | 0.0961999 | 0.095 | 62500 |
| 1714771800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714685400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714599000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714512600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 500 |
| 1714425720 | 0.095 | 0.009773 | 11.47 | 0.095 | 0.095 | 0.095 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
