|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-10 | 9,017,700 | 12.63 | 12.77 | 12.56 | 12.68 | 00:00:00 | | 2015-04-13 | 7,895,800 | 12.61 | 12.66 | 12.33 | 12.36 | 00:00:00 | | 2015-04-14 | 7,362,200 | 12.40 | 12.61 | 12.31 | 12.51 | 00:00:00 | | 2015-04-15 | 14,088,900 | 12.55 | 13.03 | 12.49 | 12.85 | 00:00:00 | | 2015-04-16 | 11,722,100 | 12.90 | 13.03 | 12.58 | 12.65 | 00:00:00 | | 2015-04-17 | 9,302,200 | 12.76 | 12.99 | 12.73 | 12.76 | 00:00:00 | | 2015-04-20 | 9,041,100 | 12.66 | 12.86 | 12.56 | 12.75 | 00:00:00 | | 2015-04-21 | 8,491,800 | 12.65 | 12.87 | 12.45 | 12.81 | 00:00:00 | | 2015-04-22 | 11,483,900 | 12.80 | 12.86 | 12.32 | 12.37 | 00:00:00 | | 2015-04-23 | 8,571,900 | 12.41 | 12.74 | 12.36 | 12.64 | 00:00:00 | | 2015-04-24 | 10,012,216 | 12.58 | 12.74 | 12.41 | 12.52 | 00:00:00 | | 2015-04-27 | 23,700,695 | 12.66 | 13.34 | 12.64 | 12.80 | 00:00:00 | | 2015-04-28 | 16,149,393 | 12.54 | 13.42 | 12.52 | 13.30 | 00:00:00 | | 2015-04-29 | 15,877,493 | 13.36 | 13.70 | 13.28 | 13.51 | 00:00:00 | | 2015-04-30 | 14,913,400 | 13.17 | 13.24 | 12.93 | 13.02 | 00:00:00 | | 2015-05-01 | 10,473,907 | 12.85 | 13.10 | 12.76 | 13.07 | 00:00:00 | | 2015-05-04 | 8,245,038 | 13.37 | 13.43 | 13.14 | 13.17 | 00:00:00 | | 2015-05-05 | 8,579,544 | 13.33 | 13.54 | 13.02 | 13.11 | 00:00:00 | | 2015-05-06 | 12,566,753 | 13.20 | 13.21 | 12.58 | 12.63 | 00:00:00 | | 2015-05-07 | 10,866,074 | 12.53 | 12.72 | 12.27 | 12.69 | 00:00:00 | | 2015-05-08 | 8,258,604 | 12.76 | 12.90 | 12.65 | 12.75 | 00:00:00 | | 2015-05-11 | 6,351,644 | 12.72 | 12.90 | 12.67 | 12.78 | 00:00:00 | | 2015-05-12 | 6,279,305 | 12.85 | 12.94 | 12.71 | 12.83 | 00:00:00 | | 2015-05-13 | 17,002,062 | 12.99 | 13.41 | 12.95 | 13.25 | 00:00:00 | | 2015-05-14 | 9,854,705 | 13.37 | 13.61 | 13.13 | 13.18 | 00:00:00 | | 2015-05-15 | 10,456,208 | 13.06 | 13.44 | 12.97 | 13.12 | 00:00:00 | | 2015-05-18 | 6,434,695 | 13.18 | 13.39 | 13.13 | 13.19 | 00:00:00 | | 2015-05-19 | 14,190,192 | 12.94 | 13.07 | 12.46 | 12.47 | 00:00:00 | | 2015-05-20 | 8,264,316 | 12.64 | 12.66 | 12.42 | 12.43 | 00:00:00 | | 2015-05-21 | 8,619,981 | 12.42 | 12.49 | 12.24 | 12.44 | 00:00:00 | | 2015-05-22 | 7,870,961 | 12.46 | 12.49 | 12.24 | 12.29 | 00:00:00 | | 2015-05-26 | 21,707,427 | 12.05 | 12.06 | 11.62 | 11.71 | 00:00:00 | | 2015-05-27 | 9,348,476 | 11.74 | 11.75 | 11.56 | 11.70 | 00:00:00 | | 2015-05-28 | 13,399,143 | 11.73 | 12.03 | 11.53 | 12.00 | 00:00:00 | | 2015-05-29 | 11,674,048 | 11.97 | 12.05 | 11.73 | 11.86 | 00:00:00 | | 2015-06-01 | 9,065,014 | 11.94 | 12.06 | 11.76 | 11.82 | 00:00:00 | | 2015-06-02 | 11,180,649 | 11.96 | 12.17 | 11.92 | 11.98 | 00:00:00 | | 2015-06-03 | 12,854,509 | 11.88 | 12.15 | 11.87 | 11.99 | 00:00:00 | | 2015-06-04 | 10,278,582 | 11.85 | 11.88 | 11.66 | 11.69 | 00:00:00 | | 2015-06-05 | 13,752,955 | 11.51 | 11.60 | 11.38 | 11.47 | 00:00:00 | | 2015-06-08 | 10,513,193 | 11.48 | 11.51 | 11.30 | 11.46 | 00:00:00 | | 2015-06-09 | 10,324,707 | 11.57 | 11.71 | 11.49 | 11.53 | 00:00:00 | | 2015-06-10 | 8,865,322 | 11.77 | 11.82 | 11.55 | 11.63 | 00:00:00 | | 2015-06-11 | 8,215,700 | 11.56 | 11.56 | 11.25 | 11.27 | 00:00:00 | | 2015-06-12 | 7,143,600 | 11.25 | 11.46 | 11.18 | 11.27 | 00:00:00 | | 2015-06-15 | 8,739,646 | 11.25 | 11.62 | 11.21 | 11.47 | 00:00:00 | | 2015-06-16 | 12,840,200 | 11.38 | 11.40 | 11.14 | 11.18 | 00:00:00 | | 2015-06-17 | 14,247,800 | 11.19 | 11.57 | 11.06 | 11.54 | 00:00:00 | | 2015-06-18 | 18,426,567 | 11.82 | 11.97 | 11.66 | 11.71 | 00:00:00 | | 2015-06-19 | 14,185,215 | 11.65 | 11.80 | 11.41 | 11.48 | 00:00:00 | | 2015-06-22 | 10,341,394 | 11.30 | 11.35 | 11.16 | 11.16 | 00:00:00 | | 2015-06-23 | 10,233,987 | 11.12 | 11.20 | 11.06 | 11.16 | 00:00:00 | | 2015-06-24 | 10,623,987 | 11.12 | 11.17 | 10.97 | 11.11 | 00:00:00 | | 2015-06-25 | 10,482,265 | 11.11 | 11.19 | 10.97 | 10.99 | 00:00:00 | | 2015-06-26 | 8,858,331 | 10.97 | 11.07 | 10.87 | 10.90 | 00:00:00 | | 2015-06-29 | 9,930,015 | 10.96 | 10.99 | 10.72 | 10.78 | 00:00:00 | | 2015-06-30 | 9,690,012 | 10.74 | 10.86 | 10.56 | 10.66 | 00:00:00 | | 2015-07-01 | 10,578,100 | 10.63 | 10.66 | 10.40 | 10.45 | 00:00:00 | | 2015-07-02 | 8,074,700 | 10.52 | 10.59 | 10.43 | 10.57 | 00:00:00 | | 2015-07-06 | 10,551,466 | 10.52 | 11.00 | 10.47 | 10.85 | 00:00:00 | | 2015-07-07 | 20,011,600 | 10.50 | 10.60 | 10.25 | 10.32 | 00:00:00 | | 2015-07-08 | 14,716,500 | 10.39 | 10.51 | 10.27 | 10.30 | 00:00:00 | | 2015-07-09 | 10,175,900 | 10.44 | 10.44 | 10.12 | 10.15 | 00:00:00 | | 2015-07-10 | 7,284,300 | 10.24 | 10.27 | 10.05 | 10.11 | 00:00:00 | | 2015-07-13 | 11,210,100 | 9.99 | 10.03 | 9.74 | 9.97 | 00:00:00 | | 2015-07-14 | 12,978,442 | 10.00 | 10.18 | 9.88 | 9.89 | 00:00:00 | | 2015-07-15 | 13,087,003 | 9.79 | 9.87 | 9.60 | 9.65 | 00:00:00 | | 2015-07-16 | 20,033,392 | 9.60 | 9.63 | 9.21 | 9.24 | 00:00:00 | | 2015-07-17 | 26,103,162 | 9.19 | 9.21 | 8.61 | 8.79 | 00:00:00 | | 2015-07-20 | 51,243,051 | 8.39 | 8.46 | 7.38 | 7.41 | 00:00:00 | | 2015-07-21 | 36,732,626 | 7.72 | 7.88 | 7.36 | 7.50 | 00:00:00 | | 2015-07-22 | 28,402,277 | 7.29 | 7.50 | 7.03 | 7.36 | 00:00:00 | | 2015-07-23 | 25,243,711 | 7.44 | 7.46 | 7.04 | 7.07 | 00:00:00 | | 2015-07-24 | 42,068,700 | 6.96 | 7.27 | 6.79 | 7.25 | 00:00:00 | | 2015-07-27 | 33,678,400 | 7.21 | 7.53 | 6.84 | 6.90 | 00:00:00 | | 2015-07-28 | 21,100,500 | 7.01 | 7.03 | 6.88 | 6.89 | 00:00:00 | | 2015-07-29 | 28,246,800 | 6.94 | 7.34 | 6.85 | 7.23 | 00:00:00 | | 2015-07-30 | 19,486,400 | 7.10 | 7.18 | 6.95 | 7.05 | 00:00:00 | | 2015-07-31 | 29,460,925 | 7.22 | 7.33 | 6.91 | 7.06 | 00:00:00 | | 2015-08-03 | 16,005,000 | 7.02 | 7.02 | 6.62 | 6.70 | 00:00:00 | | 2015-08-04 | 20,659,800 | 6.82 | 6.90 | 6.72 | 6.80 | 00:00:00 | | 2015-08-05 | 17,882,000 | 6.87 | 6.93 | 6.52 | 6.54 | 00:00:00 | | 2015-08-06 | 31,035,500 | 6.70 | 7.11 | 6.68 | 6.88 | 00:00:00 | | 2015-08-07 | 27,455,800 | 7.02 | 7.38 | 6.95 | 7.04 | 00:00:00 | | 2015-08-10 | 25,882,232 | 7.19 | 7.69 | 7.00 | 7.61 | 00:00:00 | | 2015-08-11 | 32,286,700 | 7.92 | 7.94 | 7.25 | 7.68 | 00:00:00 | | 2015-08-12 | 36,070,200 | 7.88 | 8.16 | 7.86 | 8.13 | 00:00:00 | | 2015-08-13 | 21,015,700 | 7.92 | 8.12 | 7.72 | 7.77 | 00:00:00 | | 2015-08-14 | 14,902,700 | 7.92 | 8.05 | 7.64 | 7.68 | 00:00:00 | | 2015-08-17 | 17,357,563 | 7.81 | 7.98 | 7.67 | 7.87 | 00:00:00 | | 2015-08-18 | 21,138,700 | 7.74 | 7.75 | 7.50 | 7.66 | 00:00:00 | | 2015-08-19 | 23,803,100 | 7.81 | 8.04 | 7.72 | 7.90 | 00:00:00 | | 2015-08-20 | 28,749,200 | 8.19 | 8.52 | 8.18 | 8.24 | 00:00:00 | | 2015-08-21 | 24,266,171 | 8.39 | 8.44 | 7.91 | 8.01 | 00:00:00 | | 2015-08-24 | 30,083,500 | 7.72 | 7.82 | 7.15 | 7.23 | 00:00:00 | | 2015-08-25 | 17,681,700 | 7.42 | 7.50 | 6.86 | 6.99 | 00:00:00 | | 2015-08-26 | 29,322,827 | 6.92 | 6.92 | 6.52 | 6.55 | 00:00:00 | | 2015-08-27 | 31,487,266 | 6.60 | 6.91 | 6.51 | 6.84 | 00:00:00 | | 2015-08-28 | 27,138,600 | 6.89 | 7.28 | 6.87 | 7.13 | 00:00:00 | | 2015-08-31 | 23,252,786 | 6.98 | 7.00 | 6.63 | 6.95 | 00:00:00 | | 2015-09-01 | 21,683,500 | 7.03 | 7.18 | 6.69 | 6.75 | 00:00:00 | | 2015-09-02 | 16,466,800 | 6.74 | 6.78 | 6.50 | 6.69 | 00:00:00 | | 2015-09-03 | 18,789,100 | 6.59 | 6.91 | 6.45 | 6.48 | 00:00:00 | | 2015-09-04 | 16,289,200 | 6.41 | 6.44 | 6.23 | 6.41 | 00:00:00 | | 2015-09-08 | 12,860,300 | 6.48 | 6.60 | 6.35 | 6.52 | 00:00:00 | | 2015-09-09 | 18,824,366 | 6.41 | 6.54 | 6.25 | 6.27 | 00:00:00 | | 2015-09-10 | 17,477,056 | 6.40 | 6.42 | 6.13 | 6.21 | 00:00:00 | | 2015-09-11 | 21,091,233 | 6.13 | 6.40 | 5.95 | 6.35 | 00:00:00 | | 2015-09-14 | 14,768,567 | 6.29 | 6.40 | 6.16 | 6.23 | 00:00:00 | | 2015-09-15 | 12,517,317 | 6.18 | 6.42 | 6.14 | 6.25 | 00:00:00 | | 2015-09-16 | 31,870,703 | 6.41 | 6.72 | 6.38 | 6.70 | 00:00:00 | | 2015-09-17 | 27,386,102 | 6.59 | 7.04 | 6.49 | 6.84 | 00:00:00 | | 2015-09-18 | 28,545,828 | 6.94 | 7.01 | 6.66 | 6.75 | 00:00:00 | | 2015-09-21 | 16,618,400 | 6.65 | 6.75 | 6.56 | 6.58 | 00:00:00 | | 2015-09-22 | 20,562,864 | 6.41 | 6.46 | 6.08 | 6.11 | 00:00:00 | | 2015-09-23 | 16,236,985 | 6.22 | 6.23 | 5.91 | 5.94 | 00:00:00 | | 2015-09-24 | 33,176,994 | 6.08 | 6.58 | 6.02 | 6.56 | 00:00:00 | | 2015-09-25 | 22,610,218 | 6.40 | 6.63 | 6.36 | 6.57 | 00:00:00 | | 2015-09-28 | 17,149,527 | 6.36 | 6.47 | 6.26 | 6.26 | 00:00:00 | | 2015-09-29 | 13,473,420 | 6.33 | 6.46 | 6.15 | 6.21 | 00:00:00 | | 2015-09-30 | 19,589,321 | 6.14 | 6.36 | 6.04 | 6.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
