|
 Barrick Gold Corp - [Ticker: ABX] |     | | Last Trade | 13.05 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 13.20 | | High | 13.26 | Low | 13.05 | | Volume | 12,297,340 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.25 x 24,600 - 14.26 x 12,700 | | Former Close | 13.05 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABX quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,509,900 | 17.56 | 18.19 | 17.44 | 17.69 | 00:00:00 | | 2000-01-04 | 1,787,100 | 17.31 | 17.69 | 17.12 | 17.44 | 00:00:00 | | 2000-01-05 | 1,285,100 | 17.56 | 17.87 | 17.44 | 17.75 | 00:00:00 | | 2000-01-06 | 1,139,300 | 17.75 | 17.81 | 17.50 | 17.75 | 00:00:00 | | 2000-01-07 | 1,199,900 | 17.81 | 17.87 | 17.25 | 17.31 | 00:00:00 | | 2000-01-10 | 958,200 | 17.44 | 17.44 | 17.25 | 17.31 | 00:00:00 | | 2000-01-11 | 1,914,500 | 17.44 | 17.81 | 17.25 | 17.62 | 00:00:00 | | 2000-01-12 | 936,200 | 17.38 | 17.56 | 17.25 | 17.31 | 00:00:00 | | 2000-01-13 | 1,147,800 | 17.31 | 17.62 | 17.19 | 17.19 | 00:00:00 | | 2000-01-14 | 1,610,400 | 17.12 | 17.19 | 16.94 | 16.94 | 00:00:00 | | 2000-01-18 | 2,341,900 | 17.25 | 17.69 | 17.12 | 17.56 | 00:00:00 | | 2000-01-19 | 1,563,100 | 17.44 | 17.50 | 17.25 | 17.31 | 00:00:00 | | 2000-01-20 | 1,494,700 | 17.19 | 17.19 | 17.00 | 17.06 | 00:00:00 | | 2000-01-21 | 1,387,100 | 17.06 | 17.25 | 17.00 | 17.12 | 00:00:00 | | 2000-01-24 | 2,586,500 | 16.94 | 17.00 | 16.44 | 16.56 | 00:00:00 | | 2000-01-25 | 1,243,200 | 16.81 | 16.81 | 16.37 | 16.50 | 00:00:00 | | 2000-01-26 | 1,271,800 | 16.50 | 16.63 | 16.19 | 16.25 | 00:00:00 | | 2000-01-27 | 2,678,400 | 16.31 | 17.00 | 16.19 | 16.94 | 00:00:00 | | 2000-01-28 | 1,335,000 | 16.88 | 17.06 | 16.25 | 16.31 | 00:00:00 | | 2000-01-31 | 917,700 | 16.37 | 16.56 | 16.25 | 16.37 | 00:00:00 | | 2000-02-01 | 740,000 | 16.25 | 16.31 | 15.94 | 16.19 | 00:00:00 | | 2000-02-02 | 1,372,200 | 16.56 | 16.81 | 16.31 | 16.37 | 00:00:00 | | 2000-02-03 | 1,819,200 | 16.37 | 16.69 | 16.12 | 16.56 | 00:00:00 | | 2000-02-04 | 5,253,000 | 17.25 | 18.50 | 17.00 | 18.38 | 00:00:00 | | 2000-02-07 | 6,017,300 | 19.00 | 19.75 | 17.69 | 17.87 | 00:00:00 | | 2000-02-08 | 2,302,000 | 17.75 | 17.81 | 17.06 | 17.25 | 00:00:00 | | 2000-02-09 | 2,998,300 | 17.87 | 18.62 | 17.87 | 18.44 | 00:00:00 | | 2000-02-10 | 2,499,300 | 18.56 | 18.75 | 18.00 | 18.44 | 00:00:00 | | 2000-02-11 | 1,831,700 | 18.25 | 18.31 | 17.69 | 18.31 | 00:00:00 | | 2000-02-14 | 1,322,000 | 18.19 | 18.19 | 17.44 | 17.50 | 00:00:00 | | 2000-02-15 | 1,620,200 | 17.44 | 17.87 | 17.19 | 17.87 | 00:00:00 | | 2000-02-16 | 1,560,600 | 18.06 | 18.38 | 17.81 | 17.87 | 00:00:00 | | 2000-02-17 | 1,090,300 | 18.31 | 18.38 | 17.31 | 17.31 | 00:00:00 | | 2000-02-18 | 1,744,400 | 17.50 | 18.00 | 17.44 | 17.94 | 00:00:00 | | 2000-02-22 | 1,687,600 | 17.69 | 18.44 | 17.50 | 18.19 | 00:00:00 | | 2000-02-23 | 15,968 | 17.75 | 17.94 | 17.13 | 17.19 | 00:00:00 | | 2000-02-24 | 1,841,000 | 17.25 | 17.31 | 16.56 | 16.69 | 00:00:00 | | 2000-02-25 | 1,318,500 | 16.44 | 16.75 | 16.25 | 16.69 | 00:00:00 | | 2000-02-28 | 1,220,500 | 16.75 | 16.88 | 16.44 | 16.44 | 00:00:00 | | 2000-02-29 | 1,586,400 | 16.63 | 16.88 | 16.31 | 16.31 | 00:00:00 | | 2000-03-01 | 864,600 | 16.63 | 16.63 | 16.37 | 16.63 | 00:00:00 | | 2000-03-02 | 1,522,400 | 16.37 | 16.50 | 16.06 | 16.37 | 00:00:00 | | 2000-03-03 | 1,482,900 | 16.44 | 16.44 | 16.25 | 16.25 | 00:00:00 | | 2000-03-06 | 1,455,400 | 16.25 | 16.31 | 15.88 | 16.12 | 00:00:00 | | 2000-03-07 | 4,217,100 | 16.25 | 17.19 | 16.12 | 17.06 | 00:00:00 | | 2000-03-08 | 2,258,200 | 16.88 | 17.31 | 16.50 | 16.56 | 00:00:00 | | 2000-03-09 | 1,586,000 | 16.81 | 17.00 | 16.50 | 16.69 | 00:00:00 | | 2000-03-10 | 948,500 | 16.56 | 16.56 | 16.12 | 16.19 | 00:00:00 | | 2000-03-13 | 1,139,500 | 16.69 | 16.88 | 16.37 | 16.69 | 00:00:00 | | 2000-03-14 | 1,107,400 | 16.44 | 16.69 | 16.25 | 16.63 | 00:00:00 | | 2000-03-15 | 991,400 | 16.63 | 16.75 | 16.31 | 16.69 | 00:00:00 | | 2000-03-16 | 1,262,100 | 16.56 | 16.69 | 16.25 | 16.63 | 00:00:00 | | 2000-03-17 | 1,302,300 | 16.50 | 16.69 | 16.19 | 16.31 | 00:00:00 | | 2000-03-20 | 1,057,500 | 16.37 | 16.75 | 16.37 | 16.44 | 00:00:00 | | 2000-03-21 | 2,498,900 | 16.44 | 17.25 | 16.37 | 17.25 | 00:00:00 | | 2000-03-22 | 1,967,100 | 17.00 | 17.06 | 16.44 | 16.44 | 00:00:00 | | 2000-03-23 | 943,400 | 16.37 | 16.63 | 16.31 | 16.63 | 00:00:00 | | 2000-03-24 | 1,170,200 | 16.63 | 16.94 | 16.50 | 16.75 | 00:00:00 | | 2000-03-27 | 1,082,700 | 16.56 | 16.75 | 16.25 | 16.37 | 00:00:00 | | 2000-03-28 | 1,382,800 | 16.50 | 16.56 | 16.06 | 16.12 | 00:00:00 | | 2000-03-29 | 2,192,300 | 16.19 | 16.37 | 15.56 | 15.94 | 00:00:00 | | 2000-03-30 | 820,400 | 15.94 | 16.19 | 15.88 | 15.88 | 00:00:00 | | 2000-03-31 | 1,533,600 | 15.88 | 16.19 | 15.62 | 15.69 | 00:00:00 | | 2000-04-03 | 1,566,900 | 15.69 | 16.00 | 15.50 | 16.00 | 00:00:00 | | 2000-04-04 | 4,638,800 | 15.94 | 16.94 | 15.56 | 16.94 | 00:00:00 | | 2000-04-05 | 2,258,100 | 16.81 | 17.25 | 16.81 | 17.19 | 00:00:00 | | 2000-04-06 | 1,049,100 | 17.00 | 17.00 | 16.56 | 16.63 | 00:00:00 | | 2000-04-07 | 1,096,600 | 16.56 | 16.75 | 16.31 | 16.37 | 00:00:00 | | 2000-04-10 | 1,035,300 | 16.63 | 16.75 | 16.19 | 16.50 | 00:00:00 | | 2000-04-11 | 1,352,400 | 16.63 | 16.81 | 16.44 | 16.50 | 00:00:00 | | 2000-04-12 | 1,361,900 | 16.31 | 16.88 | 16.25 | 16.25 | 00:00:00 | | 2000-04-13 | 1,229,600 | 16.25 | 16.37 | 15.88 | 16.12 | 00:00:00 | | 2000-04-14 | 4,039,400 | 16.63 | 17.38 | 16.44 | 17.25 | 00:00:00 | | 2000-04-17 | 2,226,100 | 16.94 | 17.12 | 16.63 | 16.88 | 00:00:00 | | 2000-04-18 | 1,037,200 | 16.81 | 16.88 | 16.50 | 16.75 | 00:00:00 | | 2000-04-19 | 1,744,500 | 16.69 | 17.19 | 16.63 | 17.12 | 00:00:00 | | 2000-04-20 | 2,197,800 | 17.06 | 17.81 | 17.00 | 17.06 | 00:00:00 | | 2000-04-24 | 1,649,400 | 17.38 | 17.56 | 17.12 | 17.12 | 00:00:00 | | 2000-04-25 | 1,496,800 | 17.06 | 17.19 | 16.63 | 16.69 | 00:00:00 | | 2000-04-26 | 1,693,100 | 16.44 | 16.88 | 16.31 | 16.44 | 00:00:00 | | 2000-04-27 | 2,527,200 | 16.81 | 17.12 | 16.75 | 17.00 | 00:00:00 | | 2000-04-28 | 890,200 | 16.63 | 16.94 | 16.56 | 16.81 | 00:00:00 | | 2000-05-01 | 982,700 | 16.63 | 17.06 | 16.63 | 17.00 | 00:00:00 | | 2000-05-02 | 4,161,000 | 17.19 | 18.62 | 17.12 | 18.62 | 00:00:00 | | 2000-05-03 | 3,540,300 | 18.25 | 18.69 | 17.81 | 18.56 | 00:00:00 | | 2000-05-04 | 4,161,600 | 18.69 | 19.12 | 18.25 | 18.50 | 00:00:00 | | 2000-05-05 | 1,643,400 | 18.62 | 18.69 | 17.81 | 17.94 | 00:00:00 | | 2000-05-08 | 960,500 | 17.87 | 18.00 | 17.62 | 18.00 | 00:00:00 | | 2000-05-09 | 1,457,500 | 17.94 | 18.62 | 17.81 | 18.38 | 00:00:00 | | 2000-05-10 | 1,669,500 | 18.69 | 18.88 | 18.31 | 18.56 | 00:00:00 | | 2000-05-11 | 1,050,500 | 18.31 | 18.50 | 17.94 | 18.25 | 00:00:00 | | 2000-05-12 | 1,429,600 | 18.31 | 18.62 | 18.13 | 18.19 | 00:00:00 | | 2000-05-15 | 2,054,100 | 18.13 | 18.75 | 18.13 | 18.50 | 00:00:00 | | 2000-05-16 | 1,822,300 | 18.44 | 18.94 | 18.25 | 18.44 | 00:00:00 | | 2000-05-17 | 1,450,200 | 18.31 | 18.31 | 17.56 | 17.62 | 00:00:00 | | 2000-05-18 | 1,109,200 | 17.56 | 17.94 | 17.41 | 17.50 | 00:00:00 | | 2000-05-19 | 1,429,900 | 17.62 | 18.00 | 17.50 | 17.50 | 00:00:00 | | 2000-05-22 | 2,145,700 | 17.62 | 18.38 | 17.50 | 17.69 | 00:00:00 | | 2000-05-23 | 1,341,500 | 17.56 | 18.25 | 17.38 | 18.00 | 00:00:00 | | 2000-05-24 | 2,121,200 | 17.94 | 18.81 | 17.94 | 18.44 | 00:00:00 | | 2000-05-25 | 1,503,600 | 18.31 | 18.69 | 18.06 | 18.06 | 00:00:00 | | 2000-05-26 | 1,594,700 | 17.94 | 18.75 | 17.94 | 18.19 | 00:00:00 | | 2000-05-30 | 967,300 | 18.50 | 18.75 | 18.31 | 18.50 | 00:00:00 | | 2000-05-31 | 1,238,600 | 18.50 | 18.62 | 18.00 | 18.13 | 00:00:00 | | 2000-06-01 | 813,100 | 18.19 | 18.31 | 18.06 | 18.19 | 00:00:00 | | 2000-06-02 | 18,232 | 18.50 | 19.00 | 18.50 | 18.69 | 00:00:00 | | 2000-06-05 | 2,106,400 | 18.94 | 19.50 | 18.62 | 19.44 | 00:00:00 | | 2000-06-06 | 1,992,800 | 19.69 | 19.94 | 19.38 | 19.62 | 00:00:00 | | 2000-06-07 | 1,224,200 | 19.00 | 19.25 | 18.81 | 19.00 | 00:00:00 | | 2000-06-08 | 843,400 | 18.88 | 19.25 | 18.75 | 19.00 | 00:00:00 | | 2000-06-09 | 7,466 | 19.19 | 19.31 | 18.81 | 18.88 | 00:00:00 | | 2000-06-12 | 900,800 | 18.81 | 19.50 | 18.81 | 19.31 | 00:00:00 | | 2000-06-13 | 1,642,200 | 19.88 | 20.00 | 19.12 | 19.12 | 00:00:00 | | 2000-06-14 | 1,876,100 | 19.19 | 19.62 | 19.06 | 19.38 | 00:00:00 | | 2000-06-15 | 1,149,200 | 19.00 | 19.12 | 18.69 | 18.88 | 00:00:00 | | 2000-06-16 | 1,994,600 | 18.94 | 19.19 | 18.81 | 18.81 | 00:00:00 | | 2000-06-19 | 1,289,100 | 18.69 | 18.69 | 18.25 | 18.25 | 00:00:00 | | 2000-06-20 | 1,621,500 | 18.44 | 18.50 | 17.81 | 18.00 | 00:00:00 | | 2000-06-21 | 1,436,900 | 17.88 | 18.00 | 17.56 | 17.75 | 00:00:00 | | 2000-06-22 | 1,441,600 | 17.94 | 18.19 | 17.75 | 17.88 | 00:00:00 | | 2000-06-23 | 945,500 | 17.75 | 17.81 | 17.25 | 17.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
