|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 13,901,500 | 17.80 | 17.99 | 17.59 | 17.77 | 00:00:00 | | 2017-03-08 | 13,072,569 | 17.56 | 17.99 | 17.35 | 17.82 | 00:00:00 | | 2017-03-09 | 8,733,717 | 17.78 | 17.97 | 17.67 | 17.72 | 00:00:00 | | 2017-03-10 | 12,913,701 | 17.83 | 18.29 | 17.75 | 18.20 | 00:00:00 | | 2017-03-13 | 9,828,087 | 18.38 | 18.39 | 18.04 | 18.27 | 00:00:00 | | 2017-03-14 | 12,875,200 | 18.23 | 18.50 | 17.72 | 17.80 | 00:00:00 | | 2017-03-15 | 23,229,800 | 17.95 | 19.07 | 17.70 | 19.02 | 00:00:00 | | 2017-03-16 | 15,766,985 | 19.44 | 19.50 | 18.87 | 18.91 | 00:00:00 | | 2017-03-17 | 15,091,460 | 19.03 | 19.24 | 18.75 | 18.85 | 00:00:00 | | 2017-03-20 | 7,937,619 | 18.93 | 19.11 | 18.82 | 19.06 | 00:00:00 | | 2017-03-21 | 14,114,352 | 19.11 | 19.59 | 19.09 | 19.45 | 00:00:00 | | 2017-03-22 | 9,935,504 | 19.66 | 19.77 | 19.31 | 19.48 | 00:00:00 | | 2017-03-23 | 11,470,057 | 19.55 | 19.65 | 19.07 | 19.37 | 00:00:00 | | 2017-03-24 | 6,517,621 | 19.26 | 19.41 | 19.17 | 19.21 | 00:00:00 | | 2017-03-27 | 10,212,226 | 19.62 | 19.77 | 19.40 | 19.60 | 00:00:00 | | 2017-03-28 | 11,300,200 | 19.52 | 19.75 | 19.01 | 19.08 | 00:00:00 | | 2017-03-29 | 7,234,300 | 19.00 | 19.22 | 18.92 | 19.19 | 00:00:00 | | 2017-03-30 | 8,694,834 | 19.06 | 19.18 | 18.69 | 18.84 | 00:00:00 | | 2017-03-31 | 8,676,734 | 18.88 | 19.25 | 18.78 | 18.99 | 00:00:00 | | 2017-04-03 | 6,700,200 | 18.99 | 19.33 | 18.92 | 19.31 | 00:00:00 | | 2017-04-04 | 6,834,703 | 19.42 | 19.53 | 19.33 | 19.46 | 00:00:00 | | 2017-04-05 | 9,587,604 | 19.18 | 19.54 | 19.02 | 19.36 | 00:00:00 | | 2017-04-06 | 7,323,629 | 19.37 | 19.39 | 19.15 | 19.28 | 00:00:00 | | 2017-04-07 | 12,943,215 | 19.68 | 19.71 | 18.94 | 19.14 | 00:00:00 | | 2017-04-10 | 9,826,400 | 19.10 | 19.53 | 18.89 | 19.47 | 00:00:00 | | 2017-04-11 | 17,833,526 | 19.76 | 20.12 | 19.64 | 20.09 | 00:00:00 | | 2017-04-12 | 13,983,786 | 20.05 | 20.37 | 19.86 | 20.22 | 00:00:00 | | 2017-04-13 | 15,723,473 | 20.30 | 20.32 | 19.81 | 19.83 | 00:00:00 | | 2017-04-17 | 7,013,872 | 19.88 | 20.04 | 19.75 | 19.84 | 00:00:00 | | 2017-04-18 | 10,328,529 | 19.86 | 19.87 | 19.54 | 19.71 | 00:00:00 | | 2017-04-19 | 18,922,342 | 19.49 | 19.65 | 18.78 | 18.91 | 00:00:00 | | 2017-04-20 | 11,576,276 | 19.06 | 19.28 | 18.80 | 19.20 | 00:00:00 | | 2017-04-21 | 10,490,371 | 19.15 | 19.38 | 19.00 | 19.23 | 00:00:00 | | 2017-04-24 | 14,307,763 | 18.92 | 19.26 | 18.82 | 19.04 | 00:00:00 | | 2017-04-25 | 51,382,100 | 18.19 | 18.21 | 16.86 | 16.89 | 00:00:00 | | 2017-04-26 | 23,683,300 | 17.12 | 17.12 | 16.59 | 16.96 | 00:00:00 | | 2017-04-27 | 20,271,513 | 16.91 | 16.99 | 16.57 | 16.71 | 00:00:00 | | 2017-04-28 | 16,559,900 | 16.80 | 17.02 | 16.69 | 16.72 | 00:00:00 | | 2017-05-01 | 14,705,745 | 16.59 | 16.78 | 16.31 | 16.36 | 00:00:00 | | 2017-05-02 | 12,835,616 | 16.35 | 16.53 | 16.24 | 16.41 | 00:00:00 | | 2017-05-03 | 16,064,798 | 16.37 | 16.51 | 16.19 | 16.21 | 00:00:00 | | 2017-05-04 | 13,129,756 | 16.00 | 16.13 | 15.86 | 16.00 | 00:00:00 | | 2017-05-05 | 13,008,010 | 16.26 | 16.36 | 16.10 | 16.15 | 00:00:00 | | 2017-05-08 | 10,651,597 | 16.23 | 16.29 | 15.98 | 16.26 | 00:00:00 | | 2017-05-09 | 11,209,100 | 16.18 | 16.30 | 16.03 | 16.28 | 00:00:00 | | 2017-05-10 | 11,235,200 | 16.47 | 16.54 | 16.29 | 16.39 | 00:00:00 | | 2017-05-11 | 14,670,379 | 16.47 | 16.85 | 16.39 | 16.70 | 00:00:00 | | 2017-05-12 | 10,704,956 | 16.83 | 16.95 | 16.71 | 16.87 | 00:00:00 | | 2017-05-15 | 9,868,825 | 17.08 | 17.11 | 16.77 | 16.90 | 00:00:00 | | 2017-05-16 | 10,012,744 | 17.01 | 17.06 | 16.89 | 16.96 | 00:00:00 | | 2017-05-17 | 21,332,842 | 17.34 | 17.38 | 16.90 | 17.11 | 00:00:00 | | 2017-05-18 | 14,176,619 | 17.06 | 17.07 | 16.50 | 16.51 | 00:00:00 | | 2017-05-19 | 11,953,621 | 16.75 | 16.76 | 16.50 | 16.65 | 00:00:00 | | 2017-05-22 | 8,425,444 | 16.80 | 17.00 | 16.71 | 16.88 | 00:00:00 | | 2017-05-23 | 12,353,611 | 16.92 | 17.09 | 16.41 | 16.42 | 00:00:00 | | 2017-05-24 | 13,397,828 | 16.47 | 16.74 | 16.30 | 16.71 | 00:00:00 | | 2017-05-25 | 13,912,265 | 16.60 | 16.61 | 16.23 | 16.29 | 00:00:00 | | 2017-05-26 | 11,784,677 | 16.49 | 16.54 | 16.22 | 16.38 | 00:00:00 | | 2017-05-30 | 9,004,314 | 16.35 | 16.61 | 16.34 | 16.42 | 00:00:00 | | 2017-05-31 | 16,226,453 | 16.47 | 16.71 | 16.33 | 16.54 | 00:00:00 | | 2017-06-01 | 9,920,141 | 16.31 | 16.43 | 16.23 | 16.24 | 00:00:00 | | 2017-06-02 | 11,906,261 | 16.45 | 16.61 | 16.20 | 16.20 | 00:00:00 | | 2017-06-05 | 6,869,244 | 16.24 | 16.31 | 16.05 | 16.19 | 00:00:00 | | 2017-06-06 | 18,435,271 | 16.51 | 17.04 | 16.49 | 17.04 | 00:00:00 | | 2017-06-07 | 11,606,053 | 16.96 | 16.98 | 16.73 | 16.89 | 00:00:00 | | 2017-06-08 | 11,669,204 | 16.82 | 16.83 | 16.42 | 16.64 | 00:00:00 | | 2017-06-09 | 12,561,293 | 16.37 | 16.48 | 16.26 | 16.32 | 00:00:00 | | 2017-06-12 | 8,995,013 | 16.24 | 16.53 | 16.23 | 16.40 | 00:00:00 | | 2017-06-13 | 8,257,712 | 16.32 | 16.44 | 16.20 | 16.33 | 00:00:00 | | 2017-06-14 | 19,223,387 | 16.53 | 16.59 | 15.93 | 15.95 | 00:00:00 | | 2017-06-15 | 17,626,244 | 15.63 | 15.86 | 15.53 | 15.64 | 00:00:00 | | 2017-06-16 | 13,103,582 | 15.69 | 15.81 | 15.55 | 15.69 | 00:00:00 | | 2017-06-19 | 8,616,461 | 15.61 | 15.85 | 15.60 | 15.70 | 00:00:00 | | 2017-06-20 | 9,129,023 | 15.71 | 15.72 | 15.51 | 15.58 | 00:00:00 | | 2017-06-21 | 6,275,751 | 15.67 | 15.77 | 15.53 | 15.74 | 00:00:00 | | 2017-06-22 | 9,764,720 | 15.97 | 16.15 | 15.88 | 16.09 | 00:00:00 | | 2017-06-23 | 10,558,963 | 16.35 | 16.50 | 16.24 | 16.48 | 00:00:00 | | 2017-06-26 | 6,913,511 | 16.29 | 16.50 | 16.27 | 16.34 | 00:00:00 | | 2017-06-27 | 9,865,787 | 16.52 | 16.59 | 16.04 | 16.08 | 00:00:00 | | 2017-06-28 | 8,062,289 | 16.27 | 16.27 | 15.91 | 16.13 | 00:00:00 | | 2017-06-29 | 11,364,059 | 16.13 | 16.13 | 15.70 | 15.90 | 00:00:00 | | 2017-06-30 | 8,842,355 | 15.88 | 16.01 | 15.78 | 15.91 | 00:00:00 | | 2017-07-03 | 7,223,932 | 15.58 | 15.70 | 15.42 | 15.61 | 00:00:00 | | 2017-07-05 | 11,025,497 | 15.62 | 15.98 | 15.51 | 15.94 | 00:00:00 | | 2017-07-06 | 10,411,942 | 15.83 | 15.86 | 15.60 | 15.66 | 00:00:00 | | 2017-07-07 | 13,831,447 | 15.60 | 15.66 | 15.28 | 15.35 | 00:00:00 | | 2017-07-10 | 10,487,920 | 15.28 | 15.86 | 15.25 | 15.82 | 00:00:00 | | 2017-07-11 | 7,144,916 | 15.77 | 15.93 | 15.55 | 15.90 | 00:00:00 | | 2017-07-12 | 10,773,884 | 15.99 | 16.08 | 15.72 | 15.86 | 00:00:00 | | 2017-07-13 | 7,448,578 | 15.90 | 15.98 | 15.69 | 15.71 | 00:00:00 | | 2017-07-14 | 10,300,505 | 15.97 | 16.16 | 15.94 | 15.99 | 00:00:00 | | 2017-07-17 | 7,245,903 | 16.14 | 16.27 | 16.06 | 16.08 | 00:00:00 | | 2017-07-18 | 7,174,107 | 16.30 | 16.32 | 16.09 | 16.11 | 00:00:00 | | 2017-07-19 | 6,255,116 | 16.12 | 16.23 | 16.02 | 16.13 | 00:00:00 | | 2017-07-20 | 10,836,505 | 16.10 | 16.41 | 16.05 | 16.32 | 00:00:00 | | 2017-07-21 | 10,269,629 | 16.43 | 16.47 | 16.10 | 16.19 | 00:00:00 | | 2017-07-24 | 16,667,952 | 16.23 | 16.23 | 15.40 | 15.43 | 00:00:00 | | 2017-07-25 | 24,809,551 | 15.44 | 16.09 | 15.44 | 16.04 | 00:00:00 | | 2017-07-26 | 18,460,554 | 15.90 | 16.37 | 15.81 | 16.24 | 00:00:00 | | 2017-07-27 | 18,852,423 | 16.54 | 17.12 | 16.41 | 16.53 | 00:00:00 | | 2017-07-28 | 12,819,109 | 16.68 | 16.93 | 16.55 | 16.87 | 00:00:00 | | 2017-07-31 | 9,529,370 | 16.81 | 17.08 | 16.70 | 16.91 | 00:00:00 | | 2017-08-01 | 16,847,310 | 16.79 | 17.41 | 16.65 | 17.24 | 00:00:00 | | 2017-08-02 | 12,763,589 | 17.13 | 17.31 | 17.09 | 17.14 | 00:00:00 | | 2017-08-03 | 8,914,050 | 17.14 | 17.31 | 17.03 | 17.06 | 00:00:00 | | 2017-08-04 | 10,882,842 | 16.93 | 17.06 | 16.53 | 16.61 | 00:00:00 | | 2017-08-07 | 6,648,453 | 16.64 | 16.77 | 16.51 | 16.57 | 00:00:00 | | 2017-08-08 | 9,159,342 | 16.67 | 16.69 | 16.34 | 16.50 | 00:00:00 | | 2017-08-09 | 12,175,224 | 16.84 | 16.90 | 16.55 | 16.73 | 00:00:00 | | 2017-08-10 | 11,566,847 | 16.99 | 17.15 | 16.95 | 17.07 | 00:00:00 | | 2017-08-11 | 12,103,091 | 17.01 | 17.18 | 16.87 | 17.04 | 00:00:00 | | 2017-08-14 | 7,728,637 | 16.71 | 16.85 | 16.61 | 16.72 | 00:00:00 | | 2017-08-15 | 5,848,363 | 16.42 | 16.67 | 16.39 | 16.55 | 00:00:00 | | 2017-08-16 | 9,399,317 | 16.59 | 17.00 | 16.50 | 16.91 | 00:00:00 | | 2017-08-17 | 7,042,604 | 16.99 | 17.02 | 16.74 | 16.85 | 00:00:00 | | 2017-08-18 | 13,798,715 | 17.10 | 17.27 | 16.59 | 16.64 | 00:00:00 | | 2017-08-21 | 8,305,839 | 16.71 | 16.99 | 16.71 | 16.91 | 00:00:00 | | 2017-08-22 | 6,049,952 | 16.86 | 16.93 | 16.78 | 16.86 | 00:00:00 | | 2017-08-23 | 6,610,130 | 16.93 | 17.04 | 16.82 | 17.02 | 00:00:00 | | 2017-08-24 | 5,666,631 | 16.97 | 17.13 | 16.93 | 17.05 | 00:00:00 | | 2017-08-25 | 6,884,130 | 17.12 | 17.23 | 16.96 | 17.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
