|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 9,106,300 | 28.06 | 28.46 | 27.80 | 27.87 | 00:00:00 | 2007-03-06 | 7,696,400 | 28.33 | 28.59 | 28.06 | 28.35 | 00:00:00 | 2007-03-07 | 4,546,900 | 28.31 | 28.55 | 28.08 | 28.19 | 00:00:00 | 2007-03-08 | 5,594,500 | 28.50 | 28.58 | 27.91 | 27.98 | 00:00:00 | 2007-03-09 | 5,672,800 | 28.26 | 28.32 | 27.95 | 27.96 | 00:00:00 | 2007-03-12 | 4,523,200 | 27.97 | 28.60 | 27.95 | 28.45 | 00:00:00 | 2007-03-13 | 7,444,400 | 28.37 | 28.69 | 27.35 | 27.42 | 00:00:00 | 2007-03-14 | 7,872,400 | 27.30 | 27.73 | 26.94 | 27.61 | 00:00:00 | 2007-03-15 | 7,226,700 | 27.80 | 28.37 | 27.71 | 28.08 | 00:00:00 | 2007-03-16 | 6,037,400 | 28.24 | 28.53 | 27.66 | 28.07 | 00:00:00 | 2007-03-19 | 5,305,100 | 28.11 | 28.61 | 28.10 | 28.46 | 00:00:00 | 2007-03-20 | 5,006,200 | 28.86 | 28.90 | 28.60 | 28.67 | 00:00:00 | 2007-03-21 | 5,105,700 | 28.86 | 29.24 | 28.57 | 29.24 | 00:00:00 | 2007-03-22 | 4,792,200 | 29.26 | 29.41 | 29.03 | 29.09 | 00:00:00 | 2007-03-23 | 4,311,600 | 29.11 | 29.20 | 28.80 | 29.07 | 00:00:00 | 2007-03-26 | 4,023,500 | 29.29 | 29.31 | 28.85 | 29.05 | 00:00:00 | 2007-03-27 | 3,572,600 | 29.04 | 29.07 | 28.77 | 28.91 | 00:00:00 | 2007-03-28 | 4,187,800 | 29.19 | 29.20 | 28.78 | 28.93 | 00:00:00 | 2007-03-29 | 4,251,400 | 28.83 | 29.05 | 28.55 | 28.85 | 00:00:00 | 2007-03-30 | 3,621,200 | 28.95 | 29.03 | 28.53 | 28.55 | 00:00:00 | 2007-04-02 | 4,286,600 | 28.47 | 28.88 | 28.40 | 28.80 | 00:00:00 | 2007-04-03 | 4,180,900 | 28.72 | 29.25 | 28.70 | 29.12 | 00:00:00 | 2007-04-04 | 4,852,900 | 29.36 | 29.53 | 29.15 | 29.35 | 00:00:00 | 2007-04-05 | 5,301,600 | 29.49 | 29.72 | 29.25 | 29.33 | 00:00:00 | 2007-04-09 | 2,773,300 | 29.37 | 29.62 | 29.09 | 29.18 | 00:00:00 | 2007-04-10 | 3,335,000 | 29.24 | 29.64 | 29.18 | 29.26 | 00:00:00 | 2007-04-11 | 6,457,500 | 29.39 | 29.55 | 28.77 | 28.94 | 00:00:00 | 2007-04-12 | 5,536,300 | 28.96 | 29.03 | 28.76 | 28.95 | 00:00:00 | 2007-04-13 | 8,064,000 | 29.10 | 29.45 | 28.90 | 29.34 | 00:00:00 | 2007-04-16 | 5,682,100 | 29.41 | 29.81 | 29.35 | 29.67 | 00:00:00 | 2007-04-17 | 4,446,400 | 29.69 | 29.92 | 29.43 | 29.53 | 00:00:00 | 2007-04-18 | 4,692,700 | 29.59 | 29.62 | 29.25 | 29.36 | 00:00:00 | 2007-04-19 | 7,038,400 | 28.78 | 29.07 | 28.65 | 28.68 | 00:00:00 | 2007-04-20 | 5,533,200 | 29.18 | 29.34 | 28.80 | 28.86 | 00:00:00 | 2007-04-23 | 4,776,300 | 28.83 | 29.07 | 28.36 | 28.54 | 00:00:00 | 2007-04-24 | 3,571,600 | 28.36 | 28.73 | 28.29 | 28.40 | 00:00:00 | 2007-04-25 | 4,222,900 | 28.57 | 28.95 | 28.45 | 28.84 | 00:00:00 | 2007-04-26 | 5,799,600 | 28.50 | 28.60 | 28.31 | 28.37 | 00:00:00 | 2007-04-27 | 3,927,300 | 28.49 | 28.59 | 28.20 | 28.59 | 00:00:00 | 2007-04-30 | 3,948,100 | 28.70 | 28.70 | 28.06 | 28.11 | 00:00:00 | 2007-05-01 | 5,402,700 | 28.09 | 28.19 | 27.71 | 27.99 | 00:00:00 | 2007-05-02 | 10,765,900 | 28.24 | 29.74 | 28.10 | 29.58 | 00:00:00 | 2007-05-03 | 10,677,100 | 29.75 | 30.55 | 29.39 | 30.33 | 00:00:00 | 2007-05-04 | 7,855,400 | 30.85 | 31.11 | 30.32 | 30.49 | 00:00:00 | 2007-05-07 | 7,414,200 | 30.97 | 31.37 | 30.88 | 31.07 | 00:00:00 | 2007-05-08 | 5,838,000 | 30.90 | 31.22 | 30.59 | 31.17 | 00:00:00 | 2007-05-09 | 5,786,800 | 30.87 | 31.48 | 30.75 | 30.93 | 00:00:00 | 2007-05-10 | 5,190,200 | 30.47 | 30.70 | 29.78 | 29.89 | 00:00:00 | 2007-05-11 | 3,524,000 | 30.14 | 30.35 | 30.05 | 30.07 | 00:00:00 | 2007-05-14 | 6,575,900 | 30.10 | 30.47 | 29.23 | 29.71 | 00:00:00 | 2007-05-15 | 5,551,300 | 29.75 | 30.39 | 29.66 | 30.00 | 00:00:00 | 2007-05-16 | 5,650,200 | 29.88 | 29.99 | 29.35 | 29.78 | 00:00:00 | 2007-05-17 | 5,212,300 | 29.69 | 29.78 | 29.35 | 29.45 | 00:00:00 | 2007-05-18 | 4,495,500 | 29.70 | 30.06 | 29.45 | 29.83 | 00:00:00 | 2007-05-21 | 4,297,200 | 29.90 | 30.47 | 29.69 | 30.27 | 00:00:00 | 2007-05-22 | 3,798,200 | 30.26 | 30.30 | 29.48 | 29.55 | 00:00:00 | 2007-05-23 | 4,824,700 | 29.96 | 30.01 | 29.48 | 29.76 | 00:00:00 | 2007-05-24 | 4,859,400 | 29.72 | 29.88 | 28.99 | 29.00 | 00:00:00 | 2007-05-25 | 5,068,700 | 29.23 | 29.32 | 28.70 | 28.90 | 00:00:00 | 2007-05-29 | 5,628,700 | 29.48 | 29.48 | 28.53 | 28.61 | 00:00:00 | 2007-05-30 | 5,993,800 | 28.46 | 28.79 | 28.38 | 28.60 | 00:00:00 | 2007-05-31 | 9,907,600 | 29.07 | 29.30 | 28.94 | 29.13 | 00:00:00 | 2007-06-01 | 11,775,600 | 29.38 | 29.60 | 29.21 | 29.43 | 00:00:00 | 2007-06-04 | 7,498,200 | 29.45 | 29.51 | 28.98 | 29.21 | 00:00:00 | 2007-06-05 | 5,127,600 | 29.20 | 29.43 | 29.00 | 29.01 | 00:00:00 | 2007-06-06 | 6,960,300 | 29.01 | 29.14 | 28.67 | 28.74 | 00:00:00 | 2007-06-07 | 8,900,700 | 28.58 | 29.01 | 28.05 | 28.17 | 00:00:00 | 2007-06-08 | 7,298,000 | 28.12 | 28.55 | 28.00 | 28.32 | 00:00:00 | 2007-06-11 | 6,291,200 | 28.59 | 28.92 | 28.41 | 28.67 | 00:00:00 | 2007-06-12 | 5,279,100 | 28.43 | 28.65 | 28.14 | 28.21 | 00:00:00 | 2007-06-13 | 5,247,500 | 28.25 | 28.38 | 27.97 | 28.24 | 00:00:00 | 2007-06-14 | 4,203,400 | 28.20 | 28.54 | 28.15 | 28.41 | 00:00:00 | 2007-06-15 | 6,372,600 | 28.60 | 29.17 | 28.53 | 29.14 | 00:00:00 | 2007-06-18 | 3,806,100 | 29.11 | 29.26 | 29.03 | 29.05 | 00:00:00 | 2007-06-19 | 7,214,000 | 29.03 | 29.55 | 28.90 | 29.54 | 00:00:00 | 2007-06-20 | 6,105,200 | 29.22 | 29.62 | 29.21 | 29.33 | 00:00:00 | 2007-06-21 | 5,797,300 | 29.33 | 29.58 | 29.01 | 29.58 | 00:00:00 | 2007-06-22 | 6,105,800 | 29.70 | 29.76 | 29.23 | 29.75 | 00:00:00 | 2007-06-25 | 5,055,000 | 29.56 | 29.56 | 28.89 | 28.93 | 00:00:00 | 2007-06-26 | 7,254,800 | 28.97 | 28.98 | 27.98 | 28.19 | 00:00:00 | 2007-06-27 | 5,654,500 | 28.06 | 28.67 | 27.79 | 28.67 | 00:00:00 | 2007-06-28 | 5,370,300 | 28.87 | 29.07 | 28.73 | 28.79 | 00:00:00 | 2007-06-29 | 4,841,700 | 29.00 | 29.13 | 28.65 | 29.07 | 00:00:00 | 2007-07-02 | 4,400,700 | 29.30 | 29.85 | 29.16 | 29.79 | 00:00:00 | 2007-07-03 | 2,215,700 | 29.73 | 29.75 | 29.39 | 29.60 | 00:00:00 | 2007-07-05 | 3,696,100 | 29.76 | 30.10 | 29.41 | 30.03 | 00:00:00 | 2007-07-06 | 7,712,000 | 30.43 | 30.93 | 29.95 | 30.72 | 00:00:00 | 2007-07-09 | 8,800,500 | 31.05 | 31.46 | 30.88 | 31.21 | 00:00:00 | 2007-07-10 | 6,410,500 | 31.23 | 31.52 | 31.09 | 31.35 | 00:00:00 | 2007-07-11 | 6,062,600 | 31.23 | 31.36 | 30.77 | 31.06 | 00:00:00 | 2007-07-12 | 7,544,500 | 31.35 | 31.92 | 31.32 | 31.88 | 00:00:00 | 2007-07-13 | 4,799,200 | 31.99 | 32.13 | 31.73 | 32.03 | 00:00:00 | 2007-07-16 | 7,174,800 | 31.88 | 32.07 | 31.45 | 31.87 | 00:00:00 | 2007-07-17 | 4,998,000 | 31.77 | 32.09 | 31.66 | 32.06 | 00:00:00 | 2007-07-18 | 12,930,800 | 32.10 | 33.81 | 32.10 | 33.78 | 00:00:00 | 2007-07-19 | 9,805,000 | 33.83 | 34.31 | 33.68 | 34.28 | 00:00:00 | 2007-07-20 | 7,385,400 | 34.23 | 34.52 | 33.90 | 34.50 | 00:00:00 | 2007-07-23 | 4,819,500 | 34.31 | 34.65 | 34.15 | 34.55 | 00:00:00 | 2007-07-24 | 8,081,100 | 34.86 | 34.90 | 34.16 | 34.27 | 00:00:00 | 2007-07-25 | 7,724,300 | 33.61 | 34.06 | 33.27 | 33.95 | 00:00:00 | 2007-07-26 | 10,520,700 | 33.29 | 33.29 | 32.19 | 32.63 | 00:00:00 | 2007-07-27 | 8,602,000 | 32.34 | 32.72 | 31.71 | 31.98 | 00:00:00 | 2007-07-30 | 5,873,500 | 31.92 | 33.29 | 31.92 | 33.28 | 00:00:00 | 2007-07-31 | 5,984,700 | 33.50 | 33.83 | 32.77 | 32.90 | 00:00:00 | 2007-08-01 | 5,921,600 | 32.57 | 33.19 | 32.26 | 32.70 | 00:00:00 | 2007-08-02 | 8,601,400 | 32.81 | 33.55 | 32.81 | 33.10 | 00:00:00 | 2007-08-03 | 7,122,500 | 33.07 | 33.55 | 32.87 | 33.21 | 00:00:00 | 2007-08-06 | 5,880,300 | 33.01 | 33.45 | 32.34 | 33.33 | 00:00:00 | 2007-08-07 | 5,545,200 | 32.90 | 33.89 | 32.88 | 33.67 | 00:00:00 | 2007-08-08 | 6,876,800 | 33.96 | 34.59 | 33.69 | 34.10 | 00:00:00 | 2007-08-09 | 6,463,300 | 33.29 | 34.06 | 32.96 | 33.77 | 00:00:00 | 2007-08-10 | 7,433,100 | 33.93 | 35.00 | 33.65 | 34.29 | 00:00:00 | 2007-08-13 | 4,757,800 | 34.31 | 34.47 | 33.53 | 33.59 | 00:00:00 | 2007-08-14 | 4,630,200 | 33.59 | 33.94 | 32.72 | 32.77 | 00:00:00 | 2007-08-15 | 5,235,500 | 32.28 | 32.93 | 31.60 | 31.67 | 00:00:00 | 2007-08-16 | 15,052,600 | 31.27 | 31.27 | 28.89 | 30.10 | 00:00:00 | 2007-08-17 | 8,768,300 | 31.28 | 31.81 | 30.15 | 30.52 | 00:00:00 | 2007-08-20 | 6,905,100 | 30.90 | 32.36 | 30.75 | 31.87 | 00:00:00 | 2007-08-21 | 3,926,000 | 31.72 | 32.42 | 31.50 | 32.08 | 00:00:00 | 2007-08-22 | 4,419,400 | 32.41 | 33.39 | 32.23 | 33.24 | 00:00:00 | 2007-08-23 | 4,782,700 | 33.66 | 33.90 | 32.11 | 32.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|