|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 2,664,600 | 20.72 | 21.25 | 20.61 | 21.23 | 00:00:00 | 2004-04-23 | 1,223,300 | 21.21 | 21.21 | 20.81 | 20.86 | 00:00:00 | 2004-04-26 | 1,763,200 | 21.06 | 21.34 | 20.80 | 20.83 | 00:00:00 | 2004-04-27 | 2,763,700 | 20.83 | 20.84 | 20.18 | 20.28 | 00:00:00 | 2004-04-28 | 4,623,700 | 19.49 | 19.61 | 19.02 | 19.02 | 00:00:00 | 2004-04-29 | 4,005,700 | 19.02 | 19.60 | 19.02 | 19.20 | 00:00:00 | 2004-04-30 | 3,549,500 | 19.46 | 19.52 | 19.11 | 19.23 | 00:00:00 | 2004-05-03 | 2,396,600 | 19.00 | 19.30 | 18.95 | 19.16 | 00:00:00 | 2004-05-04 | 2,659,900 | 19.64 | 20.17 | 19.62 | 20.14 | 00:00:00 | 2004-05-05 | 2,081,100 | 20.27 | 20.64 | 19.68 | 19.72 | 00:00:00 | 2004-05-06 | 2,093,700 | 19.58 | 19.58 | 19.20 | 19.32 | 00:00:00 | 2004-05-07 | 3,936,600 | 19.15 | 19.15 | 18.35 | 18.38 | 00:00:00 | 2004-05-10 | 2,846,600 | 18.10 | 18.88 | 18.04 | 18.62 | 00:00:00 | 2004-05-11 | 2,028,100 | 18.60 | 19.06 | 18.36 | 19.05 | 00:00:00 | 2004-05-12 | 2,503,400 | 19.29 | 19.45 | 18.59 | 18.83 | 00:00:00 | 2004-05-13 | 1,603,300 | 18.88 | 18.94 | 18.47 | 18.64 | 00:00:00 | 2004-05-14 | 1,781,700 | 18.70 | 18.95 | 18.66 | 18.79 | 00:00:00 | 2004-05-17 | 2,651,600 | 19.29 | 19.49 | 18.87 | 18.89 | 00:00:00 | 2004-05-18 | 1,811,000 | 19.02 | 19.49 | 18.87 | 19.44 | 00:00:00 | 2004-05-19 | 2,372,300 | 19.80 | 20.03 | 19.65 | 19.80 | 00:00:00 | 2004-05-20 | 1,551,800 | 19.66 | 19.79 | 19.49 | 19.65 | 00:00:00 | 2004-05-21 | 1,740,800 | 19.95 | 20.05 | 19.80 | 19.88 | 00:00:00 | 2004-05-24 | 1,591,800 | 19.89 | 20.20 | 19.72 | 20.17 | 00:00:00 | 2004-05-25 | 3,351,200 | 20.32 | 20.74 | 20.22 | 20.53 | 00:00:00 | 2004-05-26 | 2,280,800 | 20.62 | 20.95 | 20.43 | 20.62 | 00:00:00 | 2004-05-27 | 3,776,900 | 21.00 | 21.24 | 20.90 | 20.99 | 00:00:00 | 2004-05-28 | 1,521,900 | 20.86 | 20.93 | 20.67 | 20.67 | 00:00:00 | 2004-06-01 | 2,033,100 | 20.89 | 20.98 | 20.48 | 20.52 | 00:00:00 | 2004-06-02 | 1,782,300 | 20.50 | 20.66 | 20.16 | 20.42 | 00:00:00 | 2004-06-03 | 1,211,600 | 20.53 | 20.58 | 20.00 | 20.00 | 00:00:00 | 2004-06-04 | 1,602,500 | 20.04 | 20.38 | 20.03 | 20.23 | 00:00:00 | 2004-06-07 | 1,334,500 | 20.53 | 20.62 | 20.44 | 20.48 | 00:00:00 | 2004-06-08 | 1,140,700 | 20.50 | 20.53 | 20.12 | 20.28 | 00:00:00 | 2004-06-09 | 2,528,100 | 20.05 | 20.16 | 19.29 | 19.32 | 00:00:00 | 2004-06-10 | 3,028,700 | 19.36 | 19.61 | 19.07 | 19.20 | 00:00:00 | 2004-06-14 | 1,886,300 | 18.95 | 19.09 | 18.64 | 18.76 | 00:00:00 | 2004-06-15 | 1,944,100 | 18.95 | 19.34 | 18.95 | 19.26 | 00:00:00 | 2004-06-16 | 1,372,300 | 19.06 | 19.43 | 18.86 | 19.33 | 00:00:00 | 2004-06-17 | 1,652,900 | 19.51 | 19.83 | 19.42 | 19.58 | 00:00:00 | 2004-06-18 | 2,203,500 | 20.02 | 20.18 | 19.64 | 19.76 | 00:00:00 | 2004-06-21 | 1,184,800 | 19.89 | 19.89 | 19.45 | 19.70 | 00:00:00 | 2004-06-22 | 1,060,400 | 19.75 | 20.09 | 19.74 | 20.08 | 00:00:00 | 2004-06-23 | 950,000 | 20.17 | 20.17 | 19.91 | 20.15 | 00:00:00 | 2004-06-24 | 1,520,700 | 20.52 | 20.75 | 20.45 | 20.67 | 00:00:00 | 2004-06-25 | 1,036,100 | 20.47 | 20.55 | 20.37 | 20.52 | 00:00:00 | 2004-06-28 | 1,572,500 | 20.75 | 20.83 | 19.91 | 19.91 | 00:00:00 | 2004-06-29 | 2,004,800 | 19.72 | 19.90 | 19.38 | 19.59 | 00:00:00 | 2004-06-30 | 1,842,700 | 19.59 | 19.90 | 19.54 | 19.75 | 00:00:00 | 2004-07-01 | 773,200 | 19.85 | 19.85 | 19.52 | 19.53 | 00:00:00 | 2004-07-02 | 863,300 | 19.77 | 20.00 | 19.75 | 20.00 | 00:00:00 | 2004-07-06 | 1,504,200 | 20.00 | 20.02 | 19.48 | 19.65 | 00:00:00 | 2004-07-07 | 1,999,300 | 20.00 | 20.55 | 19.98 | 20.35 | 00:00:00 | 2004-07-08 | 2,121,700 | 20.43 | 20.80 | 20.21 | 20.78 | 00:00:00 | 2004-07-09 | 1,711,700 | 20.72 | 21.01 | 20.35 | 20.99 | 00:00:00 | 2004-07-12 | 1,437,100 | 20.98 | 21.05 | 20.66 | 20.85 | 00:00:00 | 2004-07-13 | 961,200 | 20.41 | 20.75 | 20.29 | 20.74 | 00:00:00 | 2004-07-14 | 1,491,600 | 20.90 | 21.00 | 20.64 | 20.64 | 00:00:00 | 2004-07-15 | 1,095,100 | 20.50 | 20.73 | 20.40 | 20.55 | 00:00:00 | 2004-07-16 | 1,397,300 | 20.80 | 20.93 | 19.97 | 20.64 | 00:00:00 | 2004-07-19 | 1,131,600 | 20.44 | 20.67 | 20.12 | 20.38 | 00:00:00 | 2004-07-20 | 1,503,400 | 20.13 | 20.38 | 19.98 | 20.30 | 00:00:00 | 2004-07-21 | 1,459,000 | 20.06 | 20.22 | 19.75 | 19.75 | 00:00:00 | 2004-07-22 | 1,073,200 | 19.80 | 20.14 | 19.78 | 20.00 | 00:00:00 | 2004-07-23 | 1,090,200 | 20.00 | 20.00 | 19.49 | 19.49 | 00:00:00 | 2004-07-26 | 1,300,300 | 19.61 | 19.63 | 19.11 | 19.31 | 00:00:00 | 2004-07-27 | 2,125,400 | 19.12 | 19.13 | 18.70 | 18.91 | 00:00:00 | 2004-07-28 | 3,195,900 | 18.80 | 18.80 | 18.52 | 18.61 | 00:00:00 | 2004-07-29 | 1,414,800 | 18.45 | 19.03 | 18.44 | 18.87 | 00:00:00 | 2004-07-30 | 1,144,600 | 19.05 | 19.17 | 19.00 | 19.12 | 00:00:00 | 2004-08-02 | 708,000 | 19.12 | 19.32 | 18.96 | 19.15 | 00:00:00 | 2004-08-03 | 1,306,600 | 19.18 | 19.58 | 19.05 | 19.30 | 00:00:00 | 2004-08-04 | 1,298,300 | 19.05 | 19.23 | 18.85 | 18.98 | 00:00:00 | 2004-08-05 | 972,100 | 19.02 | 19.12 | 18.61 | 18.68 | 00:00:00 | 2004-08-06 | 1,638,400 | 19.12 | 19.17 | 18.77 | 18.86 | 00:00:00 | 2004-08-09 | 990,700 | 18.86 | 18.89 | 18.57 | 18.77 | 00:00:00 | 2004-08-10 | 1,614,000 | 18.72 | 19.04 | 18.60 | 18.68 | 00:00:00 | 2004-08-11 | 1,265,000 | 18.29 | 18.49 | 18.22 | 18.47 | 00:00:00 | 2004-08-12 | 1,354,400 | 18.40 | 18.56 | 18.14 | 18.22 | 00:00:00 | 2004-08-13 | 1,051,600 | 18.47 | 18.76 | 18.47 | 18.72 | 00:00:00 | 2004-08-16 | 1,130,300 | 18.82 | 19.10 | 18.79 | 19.10 | 00:00:00 | 2004-08-17 | 1,020,300 | 18.94 | 19.29 | 18.88 | 19.21 | 00:00:00 | 2004-08-18 | 1,222,500 | 19.10 | 19.44 | 19.01 | 19.25 | 00:00:00 | 2004-08-19 | 2,438,100 | 19.50 | 20.09 | 19.50 | 19.97 | 00:00:00 | 2004-08-20 | 2,352,500 | 20.13 | 20.46 | 19.90 | 20.30 | 00:00:00 | 2004-08-23 | 1,187,600 | 20.05 | 20.12 | 19.58 | 19.75 | 00:00:00 | 2004-08-24 | 1,073,800 | 19.65 | 19.80 | 18.49 | 19.49 | 00:00:00 | 2004-08-25 | 1,010,700 | 19.59 | 19.98 | 19.56 | 19.89 | 00:00:00 | 2004-08-26 | 1,356,200 | 19.82 | 19.90 | 19.60 | 19.60 | 00:00:00 | 2004-08-27 | 1,517,900 | 19.75 | 19.90 | 19.51 | 19.90 | 00:00:00 | 2004-08-30 | 1,503,300 | 20.01 | 20.10 | 19.45 | 19.45 | 00:00:00 | 2004-08-31 | 1,320,500 | 19.48 | 20.04 | 19.46 | 20.00 | 00:00:00 | 2004-09-01 | 1,071,000 | 20.00 | 20.25 | 19.77 | 20.25 | 00:00:00 | 2004-09-02 | 1,153,300 | 20.20 | 20.20 | 19.87 | 19.98 | 00:00:00 | 2004-09-03 | 1,024,600 | 19.79 | 19.94 | 19.62 | 19.76 | 00:00:00 | 2004-09-07 | 1,256,700 | 19.65 | 19.76 | 19.54 | 19.59 | 00:00:00 | 2004-09-08 | 1,335,100 | 19.34 | 19.66 | 19.31 | 19.39 | 00:00:00 | 2004-09-09 | 1,265,900 | 19.40 | 19.61 | 19.35 | 19.49 | 00:00:00 | 2004-09-10 | 1,670,400 | 19.58 | 19.85 | 19.35 | 19.37 | 00:00:00 | 2004-09-13 | 1,211,400 | 19.38 | 19.77 | 19.27 | 19.60 | 00:00:00 | 2004-09-14 | 1,066,500 | 19.75 | 19.95 | 19.64 | 19.86 | 00:00:00 | 2004-09-15 | 614,700 | 19.72 | 19.77 | 19.59 | 19.59 | 00:00:00 | 2004-09-16 | 1,041,200 | 19.60 | 19.64 | 19.38 | 19.45 | 00:00:00 | 2004-09-17 | 1,656,000 | 19.35 | 19.50 | 19.21 | 19.40 | 00:00:00 | 2004-09-20 | 977,500 | 19.24 | 19.52 | 19.24 | 19.38 | 00:00:00 | 2004-09-21 | 1,809,700 | 19.56 | 19.89 | 19.54 | 19.88 | 00:00:00 | 2004-09-22 | 1,592,300 | 19.75 | 19.92 | 19.71 | 19.86 | 00:00:00 | 2004-09-23 | 1,518,600 | 20.04 | 20.11 | 19.83 | 19.86 | 00:00:00 | 2004-09-24 | 1,499,700 | 19.86 | 20.19 | 19.85 | 19.94 | 00:00:00 | 2004-09-27 | 1,265,400 | 20.05 | 20.19 | 19.90 | 20.00 | 00:00:00 | 2004-09-28 | 2,742,100 | 20.27 | 20.49 | 20.23 | 20.27 | 00:00:00 | 2004-09-29 | 2,483,700 | 20.35 | 20.52 | 20.22 | 20.50 | 00:00:00 | 2004-09-30 | 3,999,400 | 20.75 | 21.15 | 20.74 | 21.04 | 00:00:00 | 2004-10-01 | 1,532,200 | 21.05 | 21.05 | 20.78 | 21.05 | 00:00:00 | 2004-10-04 | 1,912,000 | 20.49 | 21.08 | 20.49 | 21.05 | 00:00:00 | 2004-10-05 | 3,048,100 | 21.14 | 21.72 | 21.08 | 21.68 | 00:00:00 | 2004-10-06 | 2,278,400 | 21.66 | 22.00 | 21.61 | 21.81 | 00:00:00 | 2004-10-07 | 1,487,500 | 21.88 | 21.98 | 21.52 | 21.52 | 00:00:00 | 2004-10-08 | 1,665,300 | 22.00 | 22.04 | 21.63 | 21.68 | 00:00:00 | 2004-10-11 | 1,149,100 | 21.69 | 21.69 | 21.36 | 21.63 | 00:00:00 | 2004-10-12 | 1,485,600 | 21.15 | 21.35 | 20.98 | 20.98 | 00:00:00 | 2004-10-13 | 3,361,400 | 20.65 | 20.68 | 20.17 | 20.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|