ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Angkor Resources Corp (TSV:ANK)

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.3100 0.3100 0.3000 0.3100 128,120 +0.00(+0.00%)
Apr 01, 2026 0.2900 0.3100 0.2900 0.3100 108,249 +0.02(+6.90%)
Mar 31, 2026 0.3050 0.3050 0.2900 0.2900 40,000 +0.01(+1.75%)
Mar 30, 2026 0.2950 0.2950 0.2800 0.2850 49,542 -0.03(-9.52%)
Mar 27, 2026 0.3200 0.3200 0.3150 0.3150 4,550 +0.00(+0.00%)
Mar 26, 2026 0.3200 0.3200 0.3150 0.3150 11,000 +0.00(+0.00%)
Mar 25, 2026 0.2700 0.3150 0.2700 0.3150 35,500 +0.07(+26.00%)
Mar 24, 2026 0.2500 0.2700 0.2450 0.2500 112,083 +0.00(+0.00%)
Mar 23, 2026 0.2400 0.2550 0.2400 0.2500 197,330 -0.01(-1.96%)
Mar 20, 2026 0.3250 0.3250 0.2400 0.2550 282,600 -0.03(-8.93%)
Mar 19, 2026 0.2800 0.2900 0.2650 0.2800 161,270 +0.01(+3.70%)
Mar 18, 2026 0.3350 0.3400 0.2550 0.2700 606,084 -0.07(-19.40%)
Mar 17, 2026 0.3400 0.3400 0.3350 0.3350 12,000 -0.02(-6.94%)
Mar 16, 2026 0.3550 0.3600 0.3550 0.3600 65,903 +0.01(+1.41%)
Mar 13, 2026 0.3450 0.3550 0.3450 0.3550 6,515 +0.01(+1.43%)
Mar 12, 2026 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Mar 11, 2026 0.3400 0.3400 0.3350 0.3400 106,000 +0.01(+1.49%)
Mar 10, 2026 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.52%)
Mar 09, 2026 0.3300 0.3400 0.3300 0.3300 100,772 +0.00(+0.00%)
Mar 06, 2026 0.3200 0.3400 0.3200 0.3300 49,415 +0.01(+1.54%)
Mar 05, 2026 0.3200 0.3350 0.3200 0.3250 51,858 -0.02(-7.14%)
Mar 04, 2026 0.3400 0.3500 0.3400 0.3500 57,000 +0.02(+6.06%)
Mar 03, 2026 0.3500 0.3500 0.3150 0.3300 107,300 -0.02(-5.71%)
Mar 02, 2026 0.3700 0.3700 0.3500 0.3500 43,849 -0.01(-1.41%)
Feb 27, 2026 0.3700 0.3700 0.3550 0.3550 200,952 +0.00(+0.00%)
Feb 26, 2026 0.3550 0.3550 0.3550 0.3550 32,000 -0.01(-1.39%)
Feb 25, 2026 0.3500 0.3600 0.3500 0.3600 140,925 +0.01(+2.86%)
Feb 24, 2026 0.3500 0.3500 0.3500 0.3500 73,084 +0.00(+0.00%)
Feb 23, 2026 0.3500 0.3500 0.3500 0.3500 5,807 +0.01(+2.94%)
Feb 20, 2026 0.3400 0.3450 0.3400 0.3400 75,521 -0.01(-2.86%)
Feb 19, 2026 0.3500 0.3500 0.3500 0.3500 5,162 -0.01(-2.78%)
Feb 18, 2026 0.3600 0.3600 0.3500 0.3600 50,624 +0.00(+0.00%)
Feb 17, 2026 0.3650 0.3650 0.3600 0.3600 11,684 +0.00(+0.00%)
Feb 13, 2026 0.3600 0 +0.00(+0.00%)
Feb 12, 2026 0.3600 0.3600 0.3550 0.3600 52,990 +0.00(+0.00%)
Feb 11, 2026 0.3600 0.3600 0.3550 0.3600 32,125 +0.00(+0.00%)
Feb 10, 2026 0.3600 0.3700 0.3600 0.3600 72,732 +0.00(+0.00%)
Feb 09, 2026 0.3700 0.3700 0.3600 0.3600 3,907 +0.01(+1.41%)
Feb 06, 2026 0.3550 0.3600 0.3550 0.3550 58,894 -0.01(-2.74%)
Feb 05, 2026 0.3550 0.3650 0.3550 0.3650 77,547 +0.02(+4.29%)
Feb 04, 2026 0.3600 0.3600 0.3500 0.3500 29,300 -0.01(-2.78%)
Feb 03, 2026 0.3550 0.3600 0.3550 0.3600 19,525 +0.01(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.