|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,352,100 | 15.52 | 15.55 | 14.88 | 15.13 | 00:00:00 | | 2000-12-14 | 1,863,800 | 15.25 | 15.53 | 15.21 | 15.31 | 00:00:00 | | 2000-12-15 | 2,429,900 | 15.20 | 16.10 | 15.20 | 15.99 | 00:00:00 | | 2000-12-18 | 965,200 | 15.68 | 16.16 | 15.68 | 15.85 | 00:00:00 | | 2000-12-19 | 1,760,300 | 15.80 | 16.54 | 15.80 | 16.50 | 00:00:00 | | 2000-12-20 | 3,944,200 | 17.00 | 17.26 | 16.70 | 17.23 | 00:00:00 | | 2000-12-21 | 2,191,500 | 17.10 | 17.13 | 16.60 | 16.67 | 00:00:00 | | 2000-12-22 | 1,065,200 | 16.52 | 16.67 | 16.19 | 16.39 | 00:00:00 | | 2000-12-26 | 728,100 | 16.49 | 16.63 | 16.31 | 16.44 | 00:00:00 | | 2000-12-27 | 965,100 | 16.53 | 16.69 | 16.17 | 16.50 | 00:00:00 | | 2000-12-28 | 616,000 | 16.50 | 16.50 | 16.29 | 16.43 | 00:00:00 | | 2000-12-29 | 1,005,500 | 16.40 | 16.48 | 16.13 | 16.38 | 00:00:00 | | 2001-01-02 | 1,817,200 | 16.38 | 17.19 | 16.32 | 17.12 | 00:00:00 | | 2001-01-03 | 2,095,400 | 17.20 | 17.34 | 16.20 | 16.23 | 00:00:00 | | 2001-01-04 | 1,620,800 | 16.15 | 16.19 | 15.70 | 15.77 | 00:00:00 | | 2001-01-05 | 1,679,400 | 15.88 | 16.24 | 15.24 | 15.37 | 00:00:00 | | 2001-01-08 | 896,200 | 15.52 | 15.75 | 15.36 | 15.55 | 00:00:00 | | 2001-01-09 | 1,369,200 | 15.35 | 15.74 | 15.16 | 15.70 | 00:00:00 | | 2001-01-10 | 1,260,500 | 15.60 | 15.90 | 15.50 | 15.71 | 00:00:00 | | 2001-01-11 | 1,172,900 | 15.65 | 15.77 | 15.33 | 15.43 | 00:00:00 | | 2001-01-12 | 1,531,700 | 15.46 | 15.80 | 15.32 | 15.71 | 00:00:00 | | 2001-01-16 | 1,031,000 | 15.75 | 15.75 | 15.26 | 15.49 | 00:00:00 | | 2001-01-17 | 882,300 | 15.45 | 15.48 | 15.16 | 15.29 | 00:00:00 | | 2001-01-18 | 1,645,700 | 15.44 | 15.45 | 15.06 | 15.11 | 00:00:00 | | 2001-01-19 | 1,333,200 | 15.08 | 15.24 | 15.01 | 15.10 | 00:00:00 | | 2001-01-22 | 2,471,500 | 15.23 | 16.25 | 15.15 | 16.25 | 00:00:00 | | 2001-01-23 | 1,250,000 | 16.20 | 16.20 | 15.75 | 15.93 | 00:00:00 | | 2001-01-24 | 863,900 | 15.67 | 15.68 | 15.25 | 15.29 | 00:00:00 | | 2001-01-25 | 1,200,000 | 15.44 | 15.49 | 15.19 | 15.37 | 00:00:00 | | 2001-01-26 | 916,500 | 15.32 | 15.40 | 15.19 | 15.37 | 00:00:00 | | 2001-01-29 | 1,081,200 | 15.49 | 15.54 | 14.87 | 14.89 | 00:00:00 | | 2001-01-30 | 1,731,700 | 15.10 | 15.30 | 14.96 | 15.28 | 00:00:00 | | 2001-01-31 | 1,765,000 | 15.19 | 15.60 | 15.03 | 15.47 | 00:00:00 | | 2001-02-01 | 2,393,400 | 15.54 | 15.74 | 15.26 | 15.74 | 00:00:00 | | 2001-02-02 | 1,597,400 | 15.49 | 15.50 | 15.24 | 15.33 | 00:00:00 | | 2001-02-05 | 1,249,300 | 15.20 | 15.24 | 14.91 | 15.11 | 00:00:00 | | 2001-02-06 | 2,131,200 | 14.88 | 14.97 | 14.55 | 14.69 | 00:00:00 | | 2001-02-07 | 1,730,700 | 14.80 | 14.92 | 14.46 | 14.80 | 00:00:00 | | 2001-02-08 | 1,252,900 | 14.87 | 14.87 | 14.50 | 14.50 | 00:00:00 | | 2001-02-09 | 940,800 | 14.55 | 14.75 | 14.45 | 14.48 | 00:00:00 | | 2001-02-12 | 971,800 | 14.53 | 14.69 | 14.36 | 14.39 | 00:00:00 | | 2001-02-13 | 947,100 | 14.39 | 14.54 | 14.26 | 14.26 | 00:00:00 | | 2001-02-14 | 811,500 | 14.34 | 14.35 | 14.01 | 14.07 | 00:00:00 | | 2001-02-15 | 1,171,700 | 14.01 | 14.33 | 13.80 | 13.92 | 00:00:00 | | 2001-02-16 | 2,622,600 | 14.11 | 14.90 | 14.11 | 14.77 | 00:00:00 | | 2001-02-20 | 922,400 | 14.56 | 14.66 | 14.36 | 14.38 | 00:00:00 | | 2001-02-21 | 1,330,100 | 14.60 | 14.68 | 14.20 | 14.37 | 00:00:00 | | 2001-02-22 | 1,653,300 | 14.35 | 14.83 | 14.27 | 14.83 | 00:00:00 | | 2001-02-23 | 3,282,900 | 14.93 | 15.71 | 14.87 | 15.32 | 00:00:00 | | 2001-02-26 | 2,744,900 | 15.32 | 16.30 | 15.31 | 16.14 | 00:00:00 | | 2001-02-27 | 2,767,000 | 16.35 | 16.45 | 15.87 | 16.35 | 00:00:00 | | 2001-02-28 | 1,302,900 | 16.10 | 16.20 | 15.78 | 16.20 | 00:00:00 | | 2001-03-01 | 1,416,300 | 16.15 | 16.35 | 15.86 | 16.22 | 00:00:00 | | 2001-03-02 | 1,616,600 | 16.13 | 16.24 | 15.77 | 15.96 | 00:00:00 | | 2001-03-05 | 1,359,100 | 15.85 | 16.40 | 15.79 | 16.38 | 00:00:00 | | 2001-03-06 | 1,599,400 | 16.38 | 16.38 | 15.95 | 16.26 | 00:00:00 | | 2001-03-07 | 1,086,600 | 16.31 | 16.49 | 15.89 | 16.29 | 00:00:00 | | 2001-03-08 | 3,748,700 | 16.30 | 17.39 | 16.20 | 17.35 | 00:00:00 | | 2001-03-09 | 4,366,900 | 17.68 | 17.68 | 16.60 | 16.60 | 00:00:00 | | 2001-03-12 | 2,339,200 | 16.80 | 17.16 | 16.55 | 16.68 | 00:00:00 | | 2001-03-13 | 1,967,600 | 16.20 | 16.51 | 15.95 | 16.20 | 00:00:00 | | 2001-03-14 | 1,435,900 | 16.10 | 16.20 | 15.82 | 15.94 | 00:00:00 | | 2001-03-15 | 1,874,300 | 15.77 | 15.77 | 15.08 | 15.36 | 00:00:00 | | 2001-03-16 | 2,686,000 | 14.80 | 15.16 | 14.47 | 14.48 | 00:00:00 | | 2001-03-19 | 2,152,300 | 14.63 | 15.04 | 14.56 | 14.65 | 00:00:00 | | 2001-03-20 | 1,569,300 | 15.00 | 15.09 | 14.76 | 14.91 | 00:00:00 | | 2001-03-21 | 1,755,700 | 14.85 | 15.21 | 14.73 | 14.93 | 00:00:00 | | 2001-03-22 | 1,680,300 | 15.00 | 15.15 | 14.75 | 14.95 | 00:00:00 | | 2001-03-23 | 1,374,700 | 14.99 | 15.04 | 14.52 | 14.60 | 00:00:00 | | 2001-03-26 | 861,000 | 14.52 | 14.78 | 14.48 | 14.78 | 00:00:00 | | 2001-03-27 | 1,955,500 | 14.60 | 14.73 | 14.25 | 14.32 | 00:00:00 | | 2001-03-28 | 1,245,700 | 14.13 | 14.34 | 14.01 | 14.22 | 00:00:00 | | 2001-03-29 | 1,348,100 | 14.12 | 14.19 | 13.93 | 13.99 | 00:00:00 | | 2001-03-30 | 1,301,600 | 14.02 | 14.35 | 13.69 | 14.29 | 00:00:00 | | 2001-04-02 | 1,154,000 | 14.25 | 14.26 | 13.72 | 13.85 | 00:00:00 | | 2001-04-03 | 1,938,200 | 14.05 | 14.60 | 13.85 | 14.48 | 00:00:00 | | 2001-04-04 | 2,186,300 | 14.68 | 15.22 | 14.67 | 15.16 | 00:00:00 | | 2001-04-05 | 1,565,700 | 14.98 | 15.14 | 14.76 | 15.10 | 00:00:00 | | 2001-04-06 | 1,464,600 | 15.17 | 15.47 | 15.10 | 15.28 | 00:00:00 | | 2001-04-09 | 806,300 | 15.25 | 15.49 | 15.17 | 15.39 | 00:00:00 | | 2001-04-10 | 1,299,700 | 15.35 | 15.67 | 15.09 | 15.42 | 00:00:00 | | 2001-04-11 | 1,666,200 | 15.17 | 15.34 | 14.98 | 15.12 | 00:00:00 | | 2001-04-12 | 1,222,800 | 15.19 | 15.45 | 15.05 | 15.45 | 00:00:00 | | 2001-04-16 | 1,040,800 | 15.51 | 15.81 | 15.51 | 15.79 | 00:00:00 | | 2001-04-17 | 1,539,000 | 15.45 | 15.70 | 15.29 | 15.50 | 00:00:00 | | 2001-04-18 | 2,682,100 | 15.13 | 15.85 | 15.00 | 15.85 | 00:00:00 | | 2001-04-19 | 2,251,200 | 15.90 | 16.06 | 15.56 | 15.94 | 00:00:00 | | 2001-04-20 | 2,066,700 | 15.94 | 16.00 | 15.70 | 15.80 | 00:00:00 | | 2001-04-23 | 1,140,100 | 15.75 | 15.75 | 15.40 | 15.57 | 00:00:00 | | 2001-04-24 | 1,109,700 | 15.56 | 15.95 | 15.56 | 15.82 | 00:00:00 | | 2001-04-25 | 1,373,200 | 15.82 | 15.84 | 15.45 | 15.52 | 00:00:00 | | 2001-04-26 | 2,322,300 | 15.60 | 16.45 | 15.60 | 16.37 | 00:00:00 | | 2001-04-27 | 2,517,500 | 16.37 | 16.88 | 16.08 | 16.78 | 00:00:00 | | 2001-04-30 | 1,465,300 | 16.50 | 16.59 | 16.21 | 16.34 | 00:00:00 | | 2001-05-01 | 1,470,400 | 16.41 | 16.97 | 16.26 | 16.96 | 00:00:00 | | 2001-05-02 | 1,876,600 | 16.58 | 17.04 | 16.43 | 16.95 | 00:00:00 | | 2001-05-03 | 2,127,900 | 17.00 | 17.10 | 16.21 | 16.28 | 00:00:00 | | 2001-05-04 | 1,156,300 | 16.29 | 16.68 | 16.14 | 16.27 | 00:00:00 | | 2001-05-07 | 1,606,500 | 16.15 | 16.69 | 16.08 | 16.61 | 00:00:00 | | 2001-05-08 | 1,192,800 | 16.55 | 16.80 | 16.50 | 16.51 | 00:00:00 | | 2001-05-09 | 4,459,800 | 16.94 | 17.90 | 16.93 | 17.42 | 00:00:00 | | 2001-05-10 | 2,353,100 | 17.39 | 17.62 | 17.14 | 17.48 | 00:00:00 | | 2001-05-11 | 1,028,000 | 17.39 | 17.44 | 17.02 | 17.18 | 00:00:00 | | 2001-05-14 | 727,300 | 17.18 | 17.32 | 16.92 | 17.32 | 00:00:00 | | 2001-05-15 | 1,311,200 | 17.15 | 17.20 | 16.91 | 17.12 | 00:00:00 | | 2001-05-16 | 4,028,600 | 17.60 | 18.07 | 17.60 | 17.95 | 00:00:00 | | 2001-05-17 | 3,735,000 | 18.15 | 18.24 | 17.97 | 18.17 | 00:00:00 | | 2001-05-18 | 5,495,900 | 18.15 | 19.35 | 18.04 | 19.02 | 00:00:00 | | 2001-05-21 | 2,796,300 | 19.10 | 19.38 | 18.76 | 18.92 | 00:00:00 | | 2001-05-22 | 2,398,600 | 18.89 | 18.89 | 17.99 | 18.17 | 00:00:00 | | 2001-05-23 | 1,699,700 | 18.00 | 18.00 | 17.60 | 17.91 | 00:00:00 | | 2001-05-24 | 2,301,500 | 18.14 | 18.37 | 17.22 | 17.29 | 00:00:00 | | 2001-05-25 | 2,216,400 | 17.35 | 17.68 | 17.19 | 17.57 | 00:00:00 | | 2001-05-29 | 1,775,400 | 17.36 | 17.38 | 16.94 | 17.24 | 00:00:00 | | 2001-05-30 | 2,430,700 | 16.99 | 17.14 | 16.60 | 16.75 | 00:00:00 | | 2001-05-31 | 2,305,200 | 16.80 | 16.97 | 16.33 | 16.50 | 00:00:00 | | 2001-06-01 | 2,050,300 | 16.60 | 16.85 | 16.52 | 16.65 | 00:00:00 | | 2001-06-04 | 1,257,500 | 16.70 | 16.80 | 16.41 | 16.61 | 00:00:00 | | 2001-06-05 | 1,256,600 | 16.61 | 16.71 | 16.52 | 16.63 | 00:00:00 | | 2001-06-06 | 1,595,700 | 16.65 | 16.65 | 16.25 | 16.26 | 00:00:00 | | 2001-06-07 | 995,000 | 16.27 | 16.38 | 16.00 | 16.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
