|
 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 | | 2015-09-30 | 19,589,321 | 6.14 | 6.36 | 6.04 | 6.36 | 00:00:00 | | 2015-10-01 | 14,413,800 | 6.41 | 6.50 | 6.13 | 6.19 | 00:00:00 | | 2015-10-02 | 19,594,600 | 6.43 | 6.63 | 6.42 | 6.57 | 00:00:00 | | 2015-10-05 | 20,582,251 | 6.63 | 6.94 | 6.61 | 6.85 | 00:00:00 | | 2015-10-06 | 28,732,305 | 7.09 | 7.46 | 7.05 | 7.30 | 00:00:00 | | 2015-10-07 | 22,391,715 | 7.32 | 7.45 | 7.10 | 7.24 | 00:00:00 | | 2015-10-08 | 21,249,799 | 7.11 | 7.52 | 7.09 | 7.16 | 00:00:00 | | 2015-10-09 | 21,282,728 | 7.45 | 7.66 | 7.39 | 7.61 | 00:00:00 | | 2015-10-12 | 19,924,734 | 7.82 | 7.83 | 7.29 | 7.41 | 00:00:00 | | 2015-10-13 | 14,780,702 | 7.40 | 7.65 | 7.28 | 7.46 | 00:00:00 | | 2015-10-14 | 31,098,639 | 7.71 | 8.20 | 7.70 | 8.18 | 00:00:00 | | 2015-10-15 | 22,680,444 | 8.03 | 8.19 | 7.92 | 8.16 | 00:00:00 | | 2015-10-16 | 16,390,238 | 8.08 | 8.16 | 7.82 | 7.85 | 00:00:00 | | 2015-10-19 | 15,880,760 | 7.76 | 7.90 | 7.53 | 7.56 | 00:00:00 | | 2015-10-20 | 17,049,119 | 7.65 | 8.02 | 7.61 | 7.89 | 00:00:00 | | 2015-10-21 | 16,282,049 | 7.74 | 7.80 | 7.48 | 7.51 | 00:00:00 | | 2015-10-22 | 15,238,300 | 7.46 | 7.73 | 7.45 | 7.59 | 00:00:00 | | 2015-10-23 | 20,949,900 | 7.71 | 7.82 | 7.45 | 7.75 | 00:00:00 | | 2015-10-26 | 12,565,000 | 7.75 | 7.76 | 7.50 | 7.50 | 00:00:00 | | 2015-10-27 | 16,647,300 | 7.47 | 7.59 | 7.37 | 7.55 | 00:00:00 | | 2015-10-28 | 31,803,600 | 7.66 | 8.19 | 7.44 | 7.69 | 00:00:00 | | 2015-10-29 | 30,687,200 | 7.64 | 8.33 | 7.62 | 7.82 | 00:00:00 | | 2015-10-30 | 17,531,400 | 7.83 | 7.99 | 7.69 | 7.69 | 00:00:00 | | 2015-11-02 | 12,996,500 | 7.61 | 7.82 | 7.54 | 7.76 | 00:00:00 | | 2015-11-03 | 16,128,714 | 7.64 | 7.92 | 7.60 | 7.84 | 00:00:00 | | 2015-11-04 | 18,672,601 | 7.91 | 8.00 | 7.52 | 7.57 | 00:00:00 | | 2015-11-05 | 31,339,698 | 7.53 | 7.56 | 7.21 | 7.36 | 00:00:00 | | 2015-11-06 | 23,366,963 | 7.00 | 7.19 | 6.90 | 7.05 | 00:00:00 | | 2015-11-09 | 13,645,818 | 7.06 | 7.39 | 7.02 | 7.36 | 00:00:00 | | 2015-11-10 | 8,826,900 | 7.23 | 7.30 | 7.12 | 7.20 | 00:00:00 | | 2015-11-11 | 8,533,100 | 7.24 | 7.34 | 7.16 | 7.28 | 00:00:00 | | 2015-11-12 | 19,297,064 | 7.17 | 7.68 | 7.09 | 7.55 | 00:00:00 | | 2015-11-13 | 10,528,420 | 7.49 | 7.59 | 7.37 | 7.54 | 00:00:00 | | 2015-11-16 | 11,116,300 | 7.59 | 7.74 | 7.55 | 7.63 | 00:00:00 | | 2015-11-17 | 25,777,000 | 7.60 | 7.62 | 6.92 | 6.99 | 00:00:00 | | 2015-11-18 | 13,540,100 | 7.06 | 7.26 | 6.90 | 7.23 | 00:00:00 | | 2015-11-19 | 15,310,165 | 7.28 | 7.60 | 7.20 | 7.54 | 00:00:00 | | 2015-11-20 | 12,522,817 | 7.60 | 7.67 | 7.14 | 7.19 | 00:00:00 | | 2015-11-23 | 8,476,100 | 7.12 | 7.23 | 7.03 | 7.12 | 00:00:00 | | 2015-11-24 | 13,602,222 | 7.22 | 7.47 | 7.06 | 7.38 | 00:00:00 | | 2015-11-25 | 9,490,745 | 7.26 | 7.50 | 7.21 | 7.38 | 00:00:00 | | 2015-11-27 | 7,677,918 | 7.17 | 7.27 | 7.05 | 7.11 | 00:00:00 | | 2015-11-30 | 15,212,700 | 7.14 | 7.43 | 7.13 | 7.34 | 00:00:00 | | 2015-12-01 | 15,541,681 | 7.38 | 7.62 | 7.28 | 7.60 | 00:00:00 | | 2015-12-02 | 11,738,137 | 7.36 | 7.54 | 7.25 | 7.42 | 00:00:00 | | 2015-12-03 | 14,349,900 | 7.49 | 7.73 | 7.46 | 7.57 | 00:00:00 | | 2015-12-04 | 30,512,200 | 7.70 | 8.10 | 7.65 | 8.09 | 00:00:00 | | 2015-12-07 | 14,454,694 | 7.96 | 7.98 | 7.64 | 7.69 | 00:00:00 | | 2015-12-08 | 13,196,356 | 7.71 | 7.75 | 7.47 | 7.52 | 00:00:00 | | 2015-12-09 | 14,169,234 | 7.69 | 7.88 | 7.61 | 7.73 | 00:00:00 | | 2015-12-10 | 10,033,197 | 7.70 | 7.86 | 7.65 | 7.66 | 00:00:00 | | 2015-12-11 | 15,208,973 | 7.54 | 7.87 | 7.39 | 7.75 | 00:00:00 | | 2015-12-14 | 21,175,500 | 7.68 | 7.74 | 7.05 | 7.05 | 00:00:00 | | 2015-12-15 | 16,431,921 | 7.12 | 7.19 | 6.94 | 7.10 | 00:00:00 | | 2015-12-16 | 24,775,100 | 7.28 | 7.75 | 7.22 | 7.65 | 00:00:00 | | 2015-12-17 | 20,631,500 | 7.26 | 7.27 | 6.94 | 6.94 | 00:00:00 | | 2015-12-18 | 21,454,700 | 7.07 | 7.38 | 7.02 | 7.23 | 00:00:00 | | 2015-12-21 | 16,836,512 | 7.39 | 7.60 | 7.33 | 7.47 | 00:00:00 | | 2015-12-22 | 13,543,741 | 7.43 | 7.68 | 7.41 | 7.47 | 00:00:00 | | 2015-12-23 | 10,690,640 | 7.51 | 7.68 | 7.47 | 7.66 | 00:00:00 | | 2015-12-24 | 5,990,081 | 7.72 | 7.86 | 7.70 | 7.82 | 00:00:00 | | 2015-12-28 | 9,601,207 | 7.69 | 7.71 | 7.46 | 7.53 | 00:00:00 | | 2015-12-29 | 9,922,100 | 7.62 | 7.69 | 7.47 | 7.59 | 00:00:00 | | 2015-12-30 | 6,921,200 | 7.38 | 7.45 | 7.31 | 7.37 | 00:00:00 | | 2015-12-31 | 7,755,800 | 7.34 | 7.44 | 7.29 | 7.38 | 00:00:00 | | 2016-01-04 | 16,529,205 | 7.69 | 7.87 | 7.60 | 7.75 | 00:00:00 | | 2016-01-05 | 10,413,700 | 7.80 | 7.83 | 7.59 | 7.65 | 00:00:00 | | 2016-01-06 | 27,615,600 | 7.83 | 8.06 | 7.82 | 7.94 | 00:00:00 | | 2016-01-07 | 38,272,000 | 8.23 | 8.83 | 8.22 | 8.75 | 00:00:00 | | 2016-01-08 | 23,157,100 | 8.48 | 8.69 | 8.29 | 8.42 | 00:00:00 | | 2016-01-11 | 23,091,642 | 8.46 | 8.52 | 7.95 | 8.15 | 00:00:00 | | 2016-01-12 | 21,407,300 | 8.04 | 8.05 | 7.71 | 7.90 | 00:00:00 | | 2016-01-13 | 20,764,900 | 7.82 | 8.25 | 7.80 | 8.04 | 00:00:00 | | 2016-01-14 | 23,878,100 | 7.90 | 8.08 | 7.44 | 7.58 | 00:00:00 | | 2016-01-15 | 33,620,700 | 7.99 | 8.04 | 7.77 | 7.90 | 00:00:00 | | 2016-01-19 | 30,767,700 | 7.96 | 7.98 | 7.39 | 7.59 | 00:00:00 | | 2016-01-20 | 28,413,700 | 7.80 | 8.25 | 7.77 | 8.11 | 00:00:00 | | 2016-01-21 | 23,621,900 | 7.92 | 8.35 | 7.82 | 8.33 | 00:00:00 | | 2016-01-22 | 23,242,100 | 8.10 | 8.64 | 8.09 | 8.58 | 00:00:00 | | 2016-01-25 | 36,748,500 | 8.74 | 9.34 | 8.69 | 9.27 | 00:00:00 | | 2016-01-26 | 28,788,200 | 9.41 | 9.57 | 9.29 | 9.53 | 00:00:00 | | 2016-01-27 | 29,423,700 | 9.29 | 9.88 | 9.23 | 9.84 | 00:00:00 | | 2016-01-28 | 24,811,200 | 9.53 | 9.94 | 9.30 | 9.66 | 00:00:00 | | 2016-01-29 | 17,869,700 | 9.50 | 9.95 | 9.50 | 9.91 | 00:00:00 | | 2016-02-01 | 16,766,400 | 10.03 | 10.30 | 9.88 | 10.07 | 00:00:00 | | 2016-02-02 | 12,446,405 | 9.90 | 10.05 | 9.66 | 9.86 | 00:00:00 | | 2016-02-03 | 23,070,164 | 9.98 | 10.80 | 9.96 | 10.73 | 00:00:00 | | 2016-02-04 | 33,191,367 | 10.91 | 11.44 | 10.84 | 11.18 | 00:00:00 | | 2016-02-05 | 23,223,780 | 10.82 | 11.64 | 10.61 | 11.64 | 00:00:00 | | 2016-02-08 | 39,095,000 | 11.93 | 12.47 | 11.79 | 11.91 | 00:00:00 | | 2016-02-09 | 32,384,924 | 12.05 | 12.17 | 11.18 | 11.22 | 00:00:00 | | 2016-02-10 | 27,524,592 | 10.92 | 11.60 | 10.57 | 11.58 | 00:00:00 | | 2016-02-11 | 33,795,600 | 12.61 | 12.66 | 11.91 | 11.97 | 00:00:00 | | 2016-02-12 | 18,933,000 | 11.69 | 12.32 | 11.62 | 12.25 | 00:00:00 | | 2016-02-16 | 24,503,700 | 11.56 | 12.04 | 11.49 | 11.59 | 00:00:00 | | 2016-02-17 | 22,617,800 | 11.73 | 12.00 | 11.50 | 11.89 | 00:00:00 | | 2016-02-18 | 32,212,000 | 11.76 | 12.67 | 11.68 | 12.63 | 00:00:00 | | 2016-02-19 | 23,409,004 | 12.46 | 12.94 | 12.40 | 12.56 | 00:00:00 | | 2016-02-22 | 24,441,100 | 12.16 | 13.13 | 12.12 | 12.82 | 00:00:00 | | 2016-02-23 | 34,525,219 | 12.95 | 13.57 | 12.90 | 13.54 | 00:00:00 | | 2016-02-24 | 40,164,982 | 13.92 | 14.45 | 13.16 | 13.48 | 00:00:00 | | 2016-02-25 | 21,647,924 | 13.35 | 13.87 | 13.35 | 13.58 | 00:00:00 | | 2016-02-26 | 18,683,040 | 13.03 | 13.60 | 13.03 | 13.53 | 00:00:00 | | 2016-02-29 | 17,055,236 | 13.64 | 14.00 | 13.60 | 13.89 | 00:00:00 | | 2016-03-01 | 21,344,016 | 14.00 | 14.02 | 13.10 | 13.27 | 00:00:00 | | 2016-03-02 | 14,811,338 | 13.30 | 13.60 | 13.23 | 13.58 | 00:00:00 | | 2016-03-03 | 20,358,973 | 13.57 | 14.09 | 13.57 | 13.91 | 00:00:00 | | 2016-03-04 | 31,811,167 | 14.05 | 14.80 | 13.61 | 13.72 | 00:00:00 | | 2016-03-07 | 31,921,000 | 13.97 | 14.67 | 13.61 | 13.86 | 00:00:00 | | 2016-03-08 | 25,470,199 | 14.14 | 14.32 | 13.14 | 13.33 | 00:00:00 | | 2016-03-09 | 38,507,231 | 12.89 | 13.79 | 12.64 | 13.69 | 00:00:00 | | 2016-03-10 | 23,647,641 | 13.97 | 14.36 | 13.86 | 14.17 | 00:00:00 | | 2016-03-11 | 15,398,498 | 14.10 | 14.34 | 13.87 | 13.95 | 00:00:00 | | 2016-03-14 | 18,772,700 | 14.07 | 14.28 | 13.66 | 13.67 | 00:00:00 | | 2016-03-15 | 26,866,500 | 13.78 | 14.25 | 13.63 | 14.19 | 00:00:00 | | 2016-03-16 | 30,292,500 | 13.96 | 15.22 | 13.74 | 15.18 | 00:00:00 | | 2016-03-17 | 31,420,719 | 15.25 | 15.52 | 14.75 | 14.78 | 00:00:00 | | 2016-03-18 | 23,750,462 | 14.67 | 15.02 | 14.55 | 14.74 | 00:00:00 | | 2016-03-21 | 15,663,000 | 14.63 | 14.91 | 14.54 | 14.69 | 00:00:00 | | 2016-03-22 | 16,660,700 | 14.98 | 15.07 | 14.42 | 14.50 | 00:00:00 | | 2016-03-23 | 31,699,700 | 13.93 | 13.93 | 13.23 | 13.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
