|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-03-23 | 31,699,700 | 13.93 | 13.93 | 13.23 | 13.27 | 00:00:00 | 2016-03-24 | 13,004,300 | 13.38 | 13.67 | 13.24 | 13.56 | 00:00:00 | 2016-03-28 | 9,626,800 | 13.56 | 13.69 | 13.34 | 13.61 | 00:00:00 | 2016-03-29 | 18,247,300 | 13.71 | 14.15 | 13.54 | 14.05 | 00:00:00 | 2016-03-30 | 15,859,300 | 13.94 | 14.04 | 13.50 | 13.74 | 00:00:00 | 2016-03-31 | 11,379,500 | 13.96 | 14.00 | 13.57 | 13.58 | 00:00:00 | 2016-04-01 | 14,600,600 | 13.21 | 13.70 | 13.04 | 13.65 | 00:00:00 | 2016-04-04 | 11,363,400 | 13.58 | 13.69 | 13.39 | 13.50 | 00:00:00 | 2016-04-05 | 13,350,700 | 13.90 | 14.05 | 13.52 | 14.01 | 00:00:00 | 2016-04-06 | 17,233,300 | 13.91 | 14.10 | 13.80 | 13.97 | 00:00:00 | 2016-04-07 | 23,743,361 | 14.28 | 14.68 | 14.25 | 14.52 | 00:00:00 | 2016-04-08 | 20,664,516 | 14.61 | 15.32 | 14.61 | 15.18 | 00:00:00 | 2016-04-11 | 26,119,892 | 15.45 | 16.37 | 15.42 | 16.31 | 00:00:00 | 2016-04-12 | 19,119,498 | 16.28 | 16.67 | 15.95 | 16.35 | 00:00:00 | 2016-04-13 | 15,610,975 | 16.01 | 16.25 | 15.86 | 16.05 | 00:00:00 | 2016-04-14 | 21,159,866 | 16.00 | 16.14 | 15.10 | 15.42 | 00:00:00 | 2016-04-15 | 12,919,359 | 15.48 | 15.76 | 15.19 | 15.64 | 00:00:00 | 2016-04-18 | 11,407,700 | 15.92 | 15.92 | 15.54 | 15.82 | 00:00:00 | 2016-04-19 | 20,951,400 | 16.37 | 16.57 | 16.10 | 16.32 | 00:00:00 | 2016-04-20 | 24,819,100 | 16.31 | 16.65 | 15.61 | 15.89 | 00:00:00 | 2016-04-21 | 24,191,000 | 16.23 | 16.70 | 16.02 | 16.34 | 00:00:00 | 2016-04-22 | 15,879,400 | 16.14 | 16.55 | 15.81 | 16.12 | 00:00:00 | 2016-04-25 | 13,897,200 | 16.25 | 16.29 | 16.01 | 16.11 | 00:00:00 | 2016-04-26 | 15,016,266 | 16.16 | 16.59 | 16.03 | 16.48 | 00:00:00 | 2016-04-27 | 18,355,889 | 16.59 | 16.72 | 16.12 | 16.61 | 00:00:00 | 2016-04-28 | 18,271,600 | 16.79 | 17.65 | 16.76 | 17.55 | 00:00:00 | 2016-04-29 | 35,518,300 | 17.96 | 19.40 | 17.95 | 19.37 | 00:00:00 | 2016-05-02 | 32,058,596 | 19.46 | 19.50 | 18.83 | 19.11 | 00:00:00 | 2016-05-03 | 21,662,700 | 18.71 | 18.91 | 18.18 | 18.38 | 00:00:00 | 2016-05-04 | 24,337,000 | 17.81 | 18.47 | 17.32 | 17.46 | 00:00:00 | 2016-05-05 | 16,446,607 | 17.81 | 18.19 | 17.49 | 17.87 | 00:00:00 | 2016-05-06 | 17,339,003 | 18.16 | 18.84 | 18.14 | 18.47 | 00:00:00 | 2016-05-09 | 15,199,276 | 17.81 | 17.90 | 17.30 | 17.39 | 00:00:00 | 2016-05-10 | 14,460,300 | 17.42 | 18.00 | 17.21 | 17.93 | 00:00:00 | 2016-05-11 | 17,890,500 | 18.45 | 18.75 | 17.86 | 18.44 | 00:00:00 | 2016-05-12 | 11,745,492 | 18.42 | 18.65 | 17.95 | 18.12 | 00:00:00 | 2016-05-13 | 13,043,577 | 18.09 | 18.69 | 18.09 | 18.41 | 00:00:00 | 2016-05-16 | 14,306,600 | 18.89 | 19.14 | 18.65 | 18.91 | 00:00:00 | 2016-05-17 | 24,618,500 | 18.78 | 19.73 | 18.67 | 19.37 | 00:00:00 | 2016-05-18 | 29,549,000 | 19.06 | 19.38 | 17.57 | 17.62 | 00:00:00 | 2016-05-19 | 24,397,091 | 17.27 | 18.29 | 17.05 | 18.15 | 00:00:00 | 2016-05-20 | 15,001,716 | 18.30 | 18.47 | 17.60 | 18.20 | 00:00:00 | 2016-05-23 | 14,189,830 | 17.85 | 18.21 | 17.67 | 17.91 | 00:00:00 | 2016-05-24 | 18,616,465 | 17.50 | 17.80 | 16.89 | 16.91 | 00:00:00 | 2016-05-25 | 21,650,169 | 16.71 | 17.49 | 16.24 | 17.29 | 00:00:00 | 2016-05-26 | 15,775,417 | 17.60 | 17.78 | 16.97 | 17.13 | 00:00:00 | 2016-05-27 | 20,209,214 | 16.95 | 17.20 | 16.54 | 16.62 | 00:00:00 | 2016-05-31 | 24,929,200 | 16.59 | 17.20 | 16.40 | 16.77 | 00:00:00 | 2016-06-01 | 13,251,100 | 16.99 | 17.24 | 16.63 | 16.90 | 00:00:00 | 2016-06-02 | 10,775,300 | 16.71 | 17.07 | 16.63 | 16.96 | 00:00:00 | 2016-06-03 | 30,028,231 | 18.00 | 19.23 | 18.00 | 19.18 | 00:00:00 | 2016-06-06 | 18,163,900 | 19.09 | 19.20 | 18.55 | 18.92 | 00:00:00 | 2016-06-07 | 11,310,041 | 18.70 | 19.07 | 18.66 | 18.82 | 00:00:00 | 2016-06-08 | 19,431,317 | 19.54 | 19.92 | 19.10 | 19.22 | 00:00:00 | 2016-06-09 | 12,850,983 | 19.23 | 19.67 | 19.18 | 19.58 | 00:00:00 | 2016-06-10 | 24,422,679 | 19.83 | 20.44 | 19.50 | 19.61 | 00:00:00 | 2016-06-13 | 20,622,900 | 20.35 | 20.47 | 19.96 | 20.22 | 00:00:00 | 2016-06-14 | 16,447,500 | 20.29 | 20.33 | 19.61 | 19.79 | 00:00:00 | 2016-06-15 | 22,481,100 | 19.68 | 20.78 | 19.65 | 20.50 | 00:00:00 | 2016-06-16 | 26,980,546 | 21.21 | 21.40 | 19.89 | 20.06 | 00:00:00 | 2016-06-17 | 34,176,808 | 20.41 | 20.52 | 19.81 | 20.11 | 00:00:00 | 2016-06-20 | 17,284,600 | 19.39 | 19.86 | 19.15 | 19.76 | 00:00:00 | 2016-06-21 | 21,169,100 | 19.39 | 19.66 | 19.15 | 19.16 | 00:00:00 | 2016-06-22 | 14,387,200 | 19.22 | 19.70 | 19.00 | 19.65 | 00:00:00 | 2016-06-23 | 10,314,789 | 19.44 | 19.77 | 19.26 | 19.35 | 00:00:00 | 2016-06-24 | 29,073,557 | 21.00 | 21.08 | 19.97 | 20.47 | 00:00:00 | 2016-06-27 | 30,785,200 | 21.00 | 21.39 | 20.19 | 21.11 | 00:00:00 | 2016-06-28 | 18,658,500 | 20.54 | 21.03 | 20.42 | 20.63 | 00:00:00 | 2016-06-29 | 24,407,600 | 20.83 | 21.35 | 20.74 | 20.77 | 00:00:00 | 2016-06-30 | 16,036,371 | 21.00 | 21.43 | 20.85 | 21.35 | 00:00:00 | 2016-07-01 | 19,040,820 | 21.83 | 22.32 | 21.65 | 22.21 | 00:00:00 | 2016-07-05 | 20,915,000 | 22.47 | 22.63 | 21.75 | 22.40 | 00:00:00 | 2016-07-06 | 27,343,600 | 22.82 | 23.47 | 22.76 | 23.16 | 00:00:00 | 2016-07-07 | 24,443,200 | 23.00 | 23.03 | 21.94 | 22.35 | 00:00:00 | 2016-07-08 | 26,772,900 | 22.19 | 22.52 | 21.83 | 22.32 | 00:00:00 | 2016-07-11 | 19,613,000 | 21.99 | 22.20 | 21.84 | 22.04 | 00:00:00 | 2016-07-12 | 33,607,156 | 21.97 | 22.00 | 20.60 | 20.62 | 00:00:00 | 2016-07-13 | 26,849,500 | 21.11 | 21.32 | 20.81 | 21.08 | 00:00:00 | 2016-07-14 | 21,077,500 | 20.57 | 21.49 | 20.35 | 21.47 | 00:00:00 | 2016-07-15 | 13,237,536 | 21.14 | 21.57 | 21.09 | 21.40 | 00:00:00 | 2016-07-18 | 10,088,402 | 21.42 | 21.63 | 21.26 | 21.61 | 00:00:00 | 2016-07-19 | 10,920,967 | 21.52 | 21.66 | 21.35 | 21.57 | 00:00:00 | 2016-07-20 | 24,664,918 | 21.02 | 21.07 | 19.84 | 19.91 | 00:00:00 | 2016-07-21 | 24,925,500 | 20.24 | 20.58 | 20.03 | 20.41 | 00:00:00 | 2016-07-22 | 11,827,800 | 20.31 | 20.72 | 20.18 | 20.55 | 00:00:00 | 2016-07-25 | 17,669,618 | 20.27 | 20.29 | 19.53 | 19.83 | 00:00:00 | 2016-07-26 | 15,632,235 | 20.18 | 20.54 | 19.95 | 20.45 | 00:00:00 | 2016-07-27 | 19,957,828 | 20.79 | 21.44 | 20.44 | 21.35 | 00:00:00 | 2016-07-28 | 17,978,890 | 21.48 | 21.72 | 20.85 | 21.27 | 00:00:00 | 2016-07-29 | 14,774,066 | 21.65 | 22.10 | 21.54 | 21.86 | 00:00:00 | 2016-08-01 | 14,483,894 | 21.84 | 22.30 | 21.52 | 22.23 | 00:00:00 | 2016-08-02 | 19,352,000 | 22.48 | 22.94 | 22.30 | 22.69 | 00:00:00 | 2016-08-03 | 11,676,100 | 22.54 | 22.57 | 22.08 | 22.42 | 00:00:00 | 2016-08-04 | 12,075,200 | 22.59 | 22.70 | 22.35 | 22.37 | 00:00:00 | 2016-08-05 | 23,487,100 | 21.58 | 21.76 | 21.07 | 21.24 | 00:00:00 | 2016-08-08 | 12,212,900 | 21.16 | 21.80 | 21.13 | 21.42 | 00:00:00 | 2016-08-09 | 10,659,087 | 21.55 | 21.65 | 21.36 | 21.49 | 00:00:00 | 2016-08-10 | 15,635,275 | 22.07 | 22.09 | 21.54 | 21.77 | 00:00:00 | 2016-08-11 | 10,009,900 | 21.74 | 22.09 | 21.63 | 21.74 | 00:00:00 | 2016-08-12 | 8,421,200 | 22.08 | 22.19 | 21.62 | 21.75 | 00:00:00 | 2016-08-15 | 7,994,500 | 21.71 | 21.83 | 21.41 | 21.51 | 00:00:00 | 2016-08-16 | 13,669,334 | 21.56 | 21.62 | 20.92 | 21.32 | 00:00:00 | 2016-08-17 | 14,914,059 | 21.08 | 21.09 | 20.38 | 20.87 | 00:00:00 | 2016-08-18 | 8,464,474 | 21.01 | 21.19 | 20.89 | 21.04 | 00:00:00 | 2016-08-19 | 9,103,215 | 20.70 | 20.77 | 20.47 | 20.61 | 00:00:00 | 2016-08-22 | 8,993,700 | 20.17 | 20.41 | 20.08 | 20.39 | 00:00:00 | 2016-08-23 | 10,540,900 | 20.47 | 20.60 | 20.05 | 20.09 | 00:00:00 | 2016-08-24 | 30,314,500 | 19.72 | 19.73 | 18.05 | 18.17 | 00:00:00 | 2016-08-25 | 17,163,001 | 18.13 | 18.53 | 18.00 | 18.28 | 00:00:00 | 2016-08-26 | 22,441,535 | 18.71 | 18.99 | 17.91 | 18.23 | 00:00:00 | 2016-08-29 | 10,218,600 | 17.99 | 18.63 | 17.90 | 18.39 | 00:00:00 | 2016-08-30 | 18,919,470 | 18.23 | 18.25 | 17.28 | 17.42 | 00:00:00 | 2016-08-31 | 36,424,159 | 17.11 | 17.48 | 16.75 | 17.01 | 00:00:00 | 2016-09-01 | 22,559,096 | 16.88 | 17.97 | 16.76 | 17.80 | 00:00:00 | 2016-09-02 | 22,971,525 | 18.34 | 18.66 | 17.88 | 18.16 | 00:00:00 | 2016-09-06 | 17,269,148 | 18.66 | 19.08 | 18.51 | 19.04 | 00:00:00 | 2016-09-07 | 12,274,574 | 18.95 | 19.01 | 18.45 | 18.91 | 00:00:00 | 2016-09-08 | 11,361,742 | 18.87 | 19.07 | 18.35 | 18.43 | 00:00:00 | 2016-09-09 | 18,499,728 | 18.21 | 18.23 | 17.31 | 17.53 | 00:00:00 | 2016-09-12 | 19,458,700 | 17.24 | 18.00 | 17.12 | 17.77 | 00:00:00 | 2016-09-13 | 14,611,847 | 17.57 | 17.72 | 17.06 | 17.29 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|