|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 12,820,700 | 13.47 | 14.00 | 13.41 | 13.78 | 00:00:00 | | 2014-10-17 | 11,195,100 | 13.85 | 13.88 | 13.41 | 13.41 | 00:00:00 | | 2014-10-20 | 7,813,300 | 13.54 | 13.73 | 13.43 | 13.68 | 00:00:00 | | 2014-10-21 | 9,726,500 | 13.87 | 13.87 | 13.52 | 13.62 | 00:00:00 | | 2014-10-22 | 10,506,800 | 13.57 | 13.71 | 13.37 | 13.39 | 00:00:00 | | 2014-10-23 | 11,017,900 | 13.33 | 13.65 | 13.16 | 13.45 | 00:00:00 | | 2014-10-24 | 9,428,784 | 13.52 | 13.59 | 13.32 | 13.52 | 00:00:00 | | 2014-10-27 | 9,042,176 | 13.40 | 13.43 | 13.28 | 13.30 | 00:00:00 | | 2014-10-28 | 6,909,992 | 13.38 | 13.57 | 13.25 | 13.52 | 00:00:00 | | 2014-10-29 | 15,936,469 | 13.39 | 13.42 | 12.80 | 12.83 | 00:00:00 | | 2014-10-30 | 26,752,100 | 12.85 | 12.98 | 12.20 | 12.29 | 00:00:00 | | 2014-10-31 | 33,608,700 | 11.97 | 12.12 | 11.33 | 11.87 | 00:00:00 | | 2014-11-03 | 18,739,927 | 11.82 | 12.00 | 11.51 | 11.92 | 00:00:00 | | 2014-11-04 | 16,736,623 | 11.98 | 12.03 | 11.40 | 11.46 | 00:00:00 | | 2014-11-05 | 26,787,998 | 11.17 | 11.48 | 10.90 | 10.97 | 00:00:00 | | 2014-11-06 | 19,087,900 | 11.15 | 11.53 | 11.09 | 11.34 | 00:00:00 | | 2014-11-07 | 20,790,600 | 11.57 | 12.19 | 11.55 | 12.16 | 00:00:00 | | 2014-11-10 | 17,330,100 | 11.93 | 11.99 | 11.26 | 11.35 | 00:00:00 | | 2014-11-11 | 19,777,074 | 11.50 | 11.80 | 11.40 | 11.64 | 00:00:00 | | 2014-11-12 | 11,830,221 | 11.93 | 11.94 | 11.49 | 11.73 | 00:00:00 | | 2014-11-13 | 12,111,622 | 11.85 | 11.91 | 11.45 | 11.51 | 00:00:00 | | 2014-11-14 | 17,847,209 | 11.42 | 12.35 | 11.30 | 12.28 | 00:00:00 | | 2014-11-17 | 15,598,817 | 12.31 | 12.63 | 12.09 | 12.47 | 00:00:00 | | 2014-11-18 | 25,996,700 | 12.74 | 13.33 | 12.69 | 13.29 | 00:00:00 | | 2014-11-19 | 23,847,300 | 13.25 | 13.25 | 12.36 | 12.46 | 00:00:00 | | 2014-11-20 | 13,994,300 | 12.61 | 12.95 | 12.51 | 12.83 | 00:00:00 | | 2014-11-21 | 12,994,696 | 13.18 | 13.18 | 12.68 | 12.85 | 00:00:00 | | 2014-11-24 | 11,092,225 | 12.79 | 12.89 | 12.53 | 12.58 | 00:00:00 | | 2014-11-25 | 17,978,678 | 12.65 | 12.95 | 12.52 | 12.90 | 00:00:00 | | 2014-11-26 | 11,336,841 | 13.06 | 13.06 | 12.82 | 12.93 | 00:00:00 | | 2014-11-28 | 13,464,100 | 12.32 | 12.36 | 11.83 | 11.89 | 00:00:00 | | 2014-12-01 | 29,024,168 | 12.21 | 12.50 | 11.83 | 12.41 | 00:00:00 | | 2014-12-02 | 14,920,910 | 12.12 | 12.32 | 11.87 | 11.93 | 00:00:00 | | 2014-12-03 | 12,220,673 | 12.07 | 12.50 | 12.00 | 12.33 | 00:00:00 | | 2014-12-04 | 14,307,357 | 12.34 | 12.48 | 11.91 | 11.96 | 00:00:00 | | 2014-12-05 | 15,812,434 | 11.72 | 11.80 | 11.43 | 11.56 | 00:00:00 | | 2014-12-08 | 18,570,400 | 11.68 | 11.71 | 11.19 | 11.54 | 00:00:00 | | 2014-12-09 | 17,633,626 | 11.85 | 12.31 | 11.78 | 12.06 | 00:00:00 | | 2014-12-10 | 19,150,773 | 12.08 | 12.52 | 11.91 | 11.94 | 00:00:00 | | 2014-12-11 | 16,495,991 | 11.81 | 12.28 | 11.64 | 11.82 | 00:00:00 | | 2014-12-12 | 15,284,854 | 11.78 | 11.90 | 11.42 | 11.47 | 00:00:00 | | 2014-12-15 | 24,684,092 | 11.19 | 11.30 | 10.44 | 10.45 | 00:00:00 | | 2014-12-16 | 25,554,646 | 10.76 | 10.77 | 10.26 | 10.32 | 00:00:00 | | 2014-12-17 | 21,305,437 | 10.32 | 10.88 | 10.30 | 10.76 | 00:00:00 | | 2014-12-18 | 3,989,689 | 10.96 | 11.14 | 10.80 | 11.09 | 00:00:00 | | 2014-12-19 | 15,650,973 | 11.00 | 11.24 | 10.83 | 10.83 | 00:00:00 | | 2014-12-22 | 18,471,528 | 10.84 | 10.91 | 10.27 | 10.32 | 00:00:00 | | 2014-12-23 | 15,624,500 | 10.34 | 10.56 | 10.12 | 10.17 | 00:00:00 | | 2014-12-24 | 9,232,500 | 10.19 | 10.42 | 10.04 | 10.31 | 00:00:00 | | 2014-12-26 | 14,282,300 | 10.57 | 10.78 | 10.48 | 10.58 | 00:00:00 | | 2014-12-29 | 13,866,700 | 10.50 | 10.64 | 10.37 | 10.48 | 00:00:00 | | 2014-12-30 | 16,975,547 | 10.58 | 11.03 | 10.57 | 10.86 | 00:00:00 | | 2014-12-31 | 10,793,384 | 10.82 | 10.89 | 10.57 | 10.75 | 00:00:00 | | 2015-01-02 | 13,871,900 | 10.54 | 10.94 | 10.45 | 10.91 | 00:00:00 | | 2015-01-05 | 15,995,000 | 10.98 | 11.08 | 10.52 | 10.90 | 00:00:00 | | 2015-01-06 | 21,643,714 | 11.02 | 11.46 | 10.93 | 11.27 | 00:00:00 | | 2015-01-07 | 14,361,623 | 11.08 | 11.41 | 10.93 | 11.12 | 00:00:00 | | 2015-01-08 | 18,134,100 | 11.01 | 11.30 | 10.75 | 10.81 | 00:00:00 | | 2015-01-09 | 18,460,000 | 10.96 | 11.19 | 10.72 | 10.99 | 00:00:00 | | 2015-01-12 | 31,368,100 | 11.06 | 11.42 | 10.88 | 11.33 | 00:00:00 | | 2015-01-13 | 27,751,100 | 11.47 | 11.49 | 10.52 | 10.68 | 00:00:00 | | 2015-01-14 | 24,995,115 | 10.82 | 10.86 | 10.15 | 10.41 | 00:00:00 | | 2015-01-15 | 47,959,222 | 10.72 | 11.42 | 10.57 | 11.37 | 00:00:00 | | 2015-01-16 | 32,505,495 | 11.49 | 11.90 | 11.42 | 11.75 | 00:00:00 | | 2015-01-20 | 35,752,900 | 12.20 | 12.67 | 12.10 | 12.53 | 00:00:00 | | 2015-01-21 | 36,016,800 | 12.78 | 13.09 | 12.28 | 12.74 | 00:00:00 | | 2015-01-22 | 25,260,300 | 12.90 | 13.25 | 12.66 | 12.79 | 00:00:00 | | 2015-01-23 | 19,713,546 | 12.66 | 12.79 | 12.34 | 12.43 | 00:00:00 | | 2015-01-26 | 15,653,600 | 12.10 | 12.76 | 12.00 | 12.69 | 00:00:00 | | 2015-01-27 | 23,691,280 | 12.89 | 13.25 | 12.84 | 13.11 | 00:00:00 | | 2015-01-28 | 19,198,558 | 12.92 | 13.12 | 12.49 | 12.61 | 00:00:00 | | 2015-01-29 | 18,368,200 | 12.28 | 12.43 | 12.07 | 12.29 | 00:00:00 | | 2015-01-30 | 16,121,500 | 12.35 | 12.94 | 12.17 | 12.78 | 00:00:00 | | 2015-02-02 | 14,854,300 | 12.52 | 13.04 | 12.50 | 12.89 | 00:00:00 | | 2015-02-03 | 19,234,700 | 12.80 | 13.14 | 12.46 | 12.68 | 00:00:00 | | 2015-02-04 | 12,409,700 | 12.76 | 13.06 | 12.72 | 12.91 | 00:00:00 | | 2015-02-05 | 10,661,300 | 12.87 | 13.15 | 12.75 | 13.06 | 00:00:00 | | 2015-02-06 | 18,986,200 | 12.55 | 12.69 | 12.19 | 12.32 | 00:00:00 | | 2015-02-09 | 11,624,000 | 12.39 | 12.60 | 12.35 | 12.50 | 00:00:00 | | 2015-02-10 | 17,280,400 | 12.28 | 12.30 | 11.95 | 12.17 | 00:00:00 | | 2015-02-11 | 11,265,900 | 12.20 | 12.26 | 11.89 | 11.94 | 00:00:00 | | 2015-02-12 | 11,627,200 | 12.12 | 12.22 | 11.93 | 12.13 | 00:00:00 | | 2015-02-13 | 11,293,800 | 12.25 | 12.38 | 12.13 | 12.14 | 00:00:00 | | 2015-02-17 | 13,651,823 | 11.90 | 12.18 | 11.88 | 12.03 | 00:00:00 | | 2015-02-18 | 15,644,900 | 12.03 | 12.44 | 11.91 | 12.23 | 00:00:00 | | 2015-02-19 | 30,582,800 | 12.55 | 13.05 | 12.45 | 12.82 | 00:00:00 | | 2015-02-20 | 18,397,567 | 12.86 | 13.19 | 12.79 | 12.89 | 00:00:00 | | 2015-02-23 | 13,306,129 | 12.69 | 13.03 | 12.58 | 12.71 | 00:00:00 | | 2015-02-24 | 10,869,500 | 12.59 | 12.72 | 12.50 | 12.58 | 00:00:00 | | 2015-02-25 | 15,994,200 | 12.71 | 12.78 | 12.53 | 12.78 | 00:00:00 | | 2015-02-26 | 8,433,809 | 12.91 | 12.97 | 12.73 | 12.76 | 00:00:00 | | 2015-02-27 | 14,261,711 | 12.83 | 13.24 | 12.81 | 13.02 | 00:00:00 | | 2015-03-02 | 16,973,300 | 13.04 | 13.11 | 12.64 | 12.76 | 00:00:00 | | 2015-03-03 | 12,371,900 | 12.80 | 13.04 | 12.49 | 12.51 | 00:00:00 | | 2015-03-04 | 12,727,200 | 12.51 | 12.58 | 12.08 | 12.15 | 00:00:00 | | 2015-03-05 | 9,794,300 | 12.18 | 12.49 | 12.10 | 12.19 | 00:00:00 | | 2015-03-06 | 20,349,200 | 11.82 | 11.82 | 11.29 | 11.34 | 00:00:00 | | 2015-03-09 | 19,807,700 | 11.41 | 11.42 | 10.71 | 10.80 | 00:00:00 | | 2015-03-10 | 14,891,100 | 10.69 | 11.09 | 10.58 | 10.68 | 00:00:00 | | 2015-03-11 | 15,082,200 | 10.68 | 10.94 | 10.52 | 10.89 | 00:00:00 | | 2015-03-12 | 12,814,041 | 11.03 | 11.07 | 10.59 | 10.66 | 00:00:00 | | 2015-03-13 | 11,839,403 | 10.70 | 10.71 | 10.31 | 10.60 | 00:00:00 | | 2015-03-16 | 12,741,510 | 10.56 | 10.63 | 10.30 | 10.56 | 00:00:00 | | 2015-03-17 | 14,378,471 | 10.39 | 10.60 | 10.29 | 10.33 | 00:00:00 | | 2015-03-18 | 20,628,747 | 10.30 | 11.10 | 10.30 | 10.97 | 00:00:00 | | 2015-03-19 | 15,648,532 | 10.85 | 10.96 | 10.66 | 10.89 | 00:00:00 | | 2015-03-20 | 28,775,602 | 10.98 | 11.34 | 10.98 | 11.10 | 00:00:00 | | 2015-03-23 | 10,453,300 | 11.24 | 11.45 | 11.19 | 11.40 | 00:00:00 | | 2015-03-24 | 9,020,833 | 11.45 | 11.53 | 11.23 | 11.37 | 00:00:00 | | 2015-03-25 | 13,451,358 | 11.46 | 11.57 | 11.28 | 11.36 | 00:00:00 | | 2015-03-26 | 15,208,000 | 11.56 | 11.71 | 11.25 | 11.29 | 00:00:00 | | 2015-03-27 | 10,816,400 | 11.22 | 11.48 | 11.04 | 11.29 | 00:00:00 | | 2015-03-30 | 9,826,300 | 11.05 | 11.30 | 11.01 | 11.14 | 00:00:00 | | 2015-03-31 | 9,544,700 | 11.10 | 11.20 | 10.90 | 10.96 | 00:00:00 | | 2015-04-01 | 26,376,900 | 11.07 | 12.20 | 11.06 | 12.01 | 00:00:00 | | 2015-04-02 | 11,375,400 | 11.84 | 12.11 | 11.71 | 11.88 | 00:00:00 | | 2015-04-06 | 16,624,000 | 12.32 | 12.69 | 12.23 | 12.61 | 00:00:00 | | 2015-04-07 | 15,720,700 | 12.46 | 12.64 | 12.33 | 12.36 | 00:00:00 | | 2015-04-08 | 11,273,600 | 12.44 | 12.50 | 12.16 | 12.32 | 00:00:00 | | 2015-04-09 | 12,856,400 | 12.16 | 12.66 | 12.12 | 12.42 | 00:00:00 | | 2015-04-10 | 9,017,700 | 12.63 | 12.77 | 12.56 | 12.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
