|
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 | 2018-02-16 | 11,275,864 | 13.15 | 13.37 | 13.05 | 13.18 | 00:00:00 | 2018-02-20 | 11,528,511 | 13.00 | 13.05 | 12.81 | 12.85 | 00:00:00 | 2018-02-21 | 15,558,321 | 12.90 | 12.98 | 12.64 | 12.66 | 00:00:00 | 2018-02-22 | 12,927,273 | 12.65 | 12.75 | 12.45 | 12.48 | 00:00:00 | 2018-02-23 | 20,523,381 | 12.45 | 12.46 | 12.11 | 12.18 | 00:00:00 | 2018-02-26 | 15,365,176 | 12.20 | 12.28 | 12.14 | 12.22 | 00:00:00 | 2018-02-27 | 22,437,110 | 12.10 | 12.16 | 11.71 | 11.76 | 00:00:00 | 2018-02-28 | 12,782,874 | 11.73 | 11.80 | 11.51 | 11.52 | 00:00:00 | 2018-03-01 | 36,052,768 | 11.43 | 11.44 | 11.07 | 11.42 | 00:00:00 | 2018-03-02 | 21,407,031 | 11.50 | 11.70 | 11.42 | 11.54 | 00:00:00 | 2018-03-05 | 11,158,573 | 11.50 | 11.69 | 11.48 | 11.63 | 00:00:00 | 2018-03-06 | 12,946,277 | 11.82 | 12.00 | 11.76 | 11.84 | 00:00:00 | 2018-03-07 | 12,452,383 | 11.82 | 11.91 | 11.64 | 11.70 | 00:00:00 | 2018-03-08 | 9,177,741 | 11.67 | 11.80 | 11.56 | 11.77 | 00:00:00 | 2018-03-09 | 9,709,236 | 11.75 | 11.82 | 11.68 | 11.82 | 00:00:00 | 2018-03-12 | 18,215,446 | 11.87 | 12.21 | 11.83 | 12.13 | 00:00:00 | 2018-03-13 | 9,916,561 | 12.20 | 12.33 | 12.12 | 12.18 | 00:00:00 | 2018-03-14 | 10,486,879 | 12.24 | 12.35 | 12.19 | 12.32 | 00:00:00 | 2018-03-15 | 9,231,925 | 12.29 | 12.35 | 12.19 | 12.21 | 00:00:00 | 2018-03-16 | 19,491,660 | 12.26 | 12.35 | 12.15 | 12.32 | 00:00:00 | 2018-03-19 | 13,590,010 | 12.31 | 12.40 | 12.20 | 12.26 | 00:00:00 | 2018-03-20 | 18,344,873 | 12.20 | 12.29 | 11.81 | 12.04 | 00:00:00 | 2018-03-21 | 15,069,290 | 12.12 | 12.46 | 12.07 | 12.35 | 00:00:00 | 2018-03-22 | 8,502,607 | 12.31 | 12.38 | 12.14 | 12.17 | 00:00:00 | 2018-03-23 | 14,734,142 | 12.47 | 12.65 | 12.40 | 12.50 | 00:00:00 | 2018-03-26 | 12,706,645 | 12.60 | 12.79 | 12.52 | 12.76 | 00:00:00 | 2018-03-27 | 10,490,553 | 12.61 | 12.70 | 12.46 | 12.56 | 00:00:00 | 2018-03-28 | 11,373,326 | 12.45 | 12.49 | 12.23 | 12.39 | 00:00:00 | 2018-03-29 | 8,371,793 | 12.39 | 12.49 | 12.30 | 12.45 | 00:00:00 | 2018-04-02 | 10,068,006 | 12.57 | 12.83 | 12.50 | 12.62 | 00:00:00 | 2018-04-03 | 8,098,005 | 12.60 | 12.61 | 12.34 | 12.50 | 00:00:00 | 2018-04-04 | 8,429,341 | 12.60 | 12.71 | 12.44 | 12.52 | 00:00:00 | 2018-04-05 | 7,277,952 | 12.41 | 12.64 | 12.40 | 12.57 | 00:00:00 | 2018-04-06 | 9,038,823 | 12.66 | 12.77 | 12.59 | 12.69 | 00:00:00 | 2018-04-09 | 7,953,767 | 12.69 | 12.79 | 12.49 | 12.68 | 00:00:00 | 2018-04-10 | 7,448,793 | 12.78 | 12.86 | 12.73 | 12.77 | 00:00:00 | 2018-04-11 | 19,391,259 | 12.87 | 13.27 | 12.86 | 13.08 | 00:00:00 | 2018-04-12 | 10,656,106 | 12.95 | 12.99 | 12.82 | 12.88 | 00:00:00 | 2018-04-13 | 11,510,770 | 13.01 | 13.25 | 12.98 | 13.15 | 00:00:00 | 2018-04-16 | 8,474,333 | 13.20 | 13.20 | 12.93 | 13.03 | 00:00:00 | 2018-04-17 | 6,892,895 | 13.00 | 13.13 | 12.97 | 13.07 | 00:00:00 | 2018-04-18 | 14,769,241 | 13.17 | 13.38 | 13.17 | 13.26 | 00:00:00 | 2018-04-19 | 11,142,043 | 13.32 | 13.37 | 13.13 | 13.32 | 00:00:00 | 2018-04-20 | 9,071,097 | 13.25 | 13.27 | 13.02 | 13.17 | 00:00:00 | 2018-04-23 | 11,023,597 | 13.00 | 13.01 | 12.77 | 12.92 | 00:00:00 | 2018-04-24 | 19,654,093 | 12.93 | 13.49 | 12.92 | 13.38 | 00:00:00 | 2018-04-25 | 11,700,231 | 13.20 | 13.53 | 13.16 | 13.49 | 00:00:00 | 2018-04-26 | 10,533,864 | 13.53 | 13.76 | 13.41 | 13.62 | 00:00:00 | 2018-04-27 | 7,882,245 | 13.62 | 13.80 | 13.62 | 13.77 | 00:00:00 | 2018-04-30 | 10,179,813 | 13.63 | 13.66 | 13.40 | 13.47 | 00:00:00 | 2018-05-01 | 7,508,877 | 13.44 | 13.45 | 13.26 | 13.44 | 00:00:00 | 2018-05-02 | 8,313,381 | 13.48 | 13.64 | 13.37 | 13.37 | 00:00:00 | 2018-05-03 | 8,943,732 | 13.55 | 13.66 | 13.42 | 13.48 | 00:00:00 | 2018-05-04 | 6,269,572 | 13.38 | 13.51 | 13.35 | 13.47 | 00:00:00 | 2018-05-07 | 5,635,609 | 13.47 | 13.50 | 13.34 | 13.36 | 00:00:00 | 2018-05-08 | 15,693,191 | 13.30 | 13.30 | 13.02 | 13.28 | 00:00:00 | 2018-05-09 | 7,799,534 | 13.26 | 13.38 | 13.11 | 13.32 | 00:00:00 | 2018-05-10 | 11,293,317 | 13.44 | 13.61 | 13.40 | 13.53 | 00:00:00 | 2018-05-11 | 9,322,886 | 13.59 | 13.67 | 13.45 | 13.50 | 00:00:00 | 2018-05-14 | 5,216,638 | 13.55 | 13.59 | 13.39 | 13.48 | 00:00:00 | 2018-05-15 | 8,322,947 | 13.13 | 13.29 | 12.99 | 13.17 | 00:00:00 | 2018-05-16 | 3,881,507 | 13.21 | 13.26 | 13.14 | 13.20 | 00:00:00 | 2018-05-17 | 3,808,387 | 13.20 | 13.22 | 13.14 | 13.19 | 00:00:00 | 2018-05-18 | 6,468,133 | 13.12 | 13.20 | 12.97 | 13.16 | 00:00:00 | 2018-05-21 | 5,361,954 | 13.13 | 13.24 | 13.04 | 13.20 | 00:00:00 | 2018-05-22 | 6,272,891 | 13.27 | 13.37 | 13.12 | 13.12 | 00:00:00 | 2018-05-23 | 6,997,676 | 13.07 | 13.37 | 13.02 | 13.33 | 00:00:00 | 2018-05-24 | 12,550,615 | 13.34 | 13.62 | 13.25 | 13.48 | 00:00:00 | 2018-05-25 | 5,879,265 | 13.45 | 13.54 | 13.33 | 13.39 | 00:00:00 | 2018-05-29 | 7,178,652 | 13.26 | 13.52 | 13.25 | 13.33 | 00:00:00 | 2018-05-30 | 5,932,708 | 13.37 | 13.48 | 13.29 | 13.38 | 00:00:00 | 2018-05-31 | 10,970,157 | 13.40 | 13.40 | 13.12 | 13.19 | 00:00:00 | 2018-06-01 | 11,122,211 | 13.15 | 13.25 | 12.94 | 13.08 | 00:00:00 | 2018-06-04 | 6,315,520 | 13.12 | 13.16 | 12.87 | 12.90 | 00:00:00 | 2018-06-05 | 8,120,180 | 12.92 | 13.09 | 12.87 | 12.96 | 00:00:00 | 2018-06-06 | 5,703,157 | 13.04 | 13.06 | 12.81 | 12.94 | 00:00:00 | 2018-06-07 | 8,008,065 | 12.96 | 13.04 | 12.91 | 12.95 | 00:00:00 | 2018-06-08 | 3,706,355 | 12.95 | 13.06 | 12.91 | 13.02 | 00:00:00 | 2018-06-11 | 7,755,074 | 12.97 | 13.24 | 12.94 | 13.20 | 00:00:00 | 2018-06-12 | 5,544,150 | 13.10 | 13.19 | 12.98 | 13.11 | 00:00:00 | 2018-06-13 | 3,707,807 | 13.15 | 13.18 | 12.97 | 13.05 | 00:00:00 | 2018-06-14 | 4,648,923 | 13.12 | 13.20 | 13.05 | 13.11 | 00:00:00 | 2018-06-15 | 10,785,363 | 13.03 | 13.06 | 12.70 | 12.73 | 00:00:00 | 2018-06-18 | 120,501 | 12.77 | 12.82 | 12.75 | 12.79 | 00:00:00 | 2018-06-19 | 7,640,336 | 12.75 | 12.96 | 12.72 | 12.86 | 00:00:00 | 2018-06-20 | 4,969,773 | 12.86 | 12.92 | 12.79 | 12.82 | 00:00:00 | 2018-06-21 | 6,177,488 | 12.74 | 12.92 | 12.72 | 12.85 | 00:00:00 | 2018-06-22 | 6,648,576 | 12.90 | 13.09 | 12.87 | 13.04 | 00:00:00 | 2018-06-25 | 5,809,640 | 12.95 | 13.07 | 12.86 | 12.87 | 00:00:00 | 2018-06-26 | 9,046,593 | 12.79 | 12.80 | 12.57 | 12.75 | 00:00:00 | 2018-06-27 | 4,345,338 | 12.72 | 12.82 | 12.67 | 12.72 | 00:00:00 | 2018-06-28 | 6,322,965 | 12.70 | 12.80 | 12.61 | 12.70 | 00:00:00 | 2018-06-29 | 13,221,623 | 12.79 | 13.21 | 12.71 | 13.13 | 00:00:00 | 2018-07-02 | 6,911,157 | 13.03 | 13.21 | 12.99 | 13.12 | 00:00:00 | 2018-07-03 | 7,541,831 | 13.29 | 13.54 | 13.24 | 13.33 | 00:00:00 | 2018-07-05 | 4,623,839 | 13.47 | 13.55 | 13.35 | 13.51 | 00:00:00 | 2018-07-06 | 6,668,317 | 13.42 | 13.57 | 13.33 | 13.35 | 00:00:00 | 2018-07-09 | 2,488,563 | 13.47 | 13.59 | 13.36 | 13.39 | 00:00:00 | 2018-07-10 | 4,982,890 | 13.22 | 13.42 | 13.19 | 13.41 | 00:00:00 | 2018-07-11 | 10,414,044 | 13.29 | 13.37 | 12.85 | 12.92 | 00:00:00 | 2018-07-12 | 8,562,274 | 13.01 | 13.05 | 12.93 | 12.94 | 00:00:00 | 2018-07-13 | 6,137,007 | 12.88 | 12.99 | 12.83 | 12.91 | 00:00:00 | 2018-07-16 | 5,852,863 | 12.91 | 12.96 | 12.81 | 12.82 | 00:00:00 | 2018-07-17 | 7,450,302 | 12.70 | 12.81 | 12.63 | 12.70 | 00:00:00 | 2018-07-18 | 14,161,452 | 12.52 | 12.59 | 12.40 | 12.52 | 00:00:00 | 2018-07-19 | 12,198,045 | 12.23 | 12.58 | 12.23 | 12.34 | 00:00:00 | 2018-07-20 | 98,461 | 12.50 | 12.58 | 12.48 | 12.56 | 00:00:00 | 2018-07-23 | 21,697,500 | 12.21 | 12.24 | 11.79 | 11.81 | 00:00:00 | 2018-07-24 | 12,705,571 | 11.89 | 11.97 | 11.82 | 11.86 | 00:00:00 | 2018-07-25 | 13,164,773 | 11.95 | 11.96 | 11.67 | 11.82 | 00:00:00 | 2018-07-26 | 27,135,195 | 11.53 | 11.56 | 11.05 | 11.10 | 00:00:00 | 2018-07-27 | 20,724,497 | 11.07 | 11.38 | 10.93 | 11.23 | 00:00:00 | 2018-07-30 | 15,736,375 | 11.16 | 11.31 | 11.06 | 11.15 | 00:00:00 | 2018-07-31 | 12,351,780 | 11.15 | 11.30 | 11.11 | 11.19 | 00:00:00 | 2018-08-01 | 13,069,527 | 11.14 | 11.18 | 10.90 | 10.95 | 00:00:00 | 2018-08-02 | 11,334,342 | 10.89 | 11.11 | 10.85 | 10.94 | 00:00:00 | 2018-08-03 | 12,830,232 | 11.02 | 11.29 | 11.00 | 11.10 | 00:00:00 | 2018-08-06 | 11,572,744 | 10.97 | 11.17 | 10.86 | 11.01 | 00:00:00 | 2018-08-07 | 12,758,824 | 11.09 | 11.17 | 10.75 | 10.81 | 00:00:00 | 2018-08-08 | 7,428,958 | 10.88 | 11.00 | 10.77 | 10.99 | 00:00:00 | 2018-08-09 | 8,746,142 | 10.98 | 11.02 | 10.84 | 10.86 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|