|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 995,000 | 16.27 | 16.38 | 16.00 | 16.01 | 00:00:00 | 2001-06-08 | 1,893,100 | 16.09 | 16.74 | 16.09 | 16.69 | 00:00:00 | 2001-06-11 | 1,570,800 | 16.50 | 16.68 | 16.36 | 16.42 | 00:00:00 | 2001-06-12 | 1,930,600 | 16.68 | 17.16 | 16.65 | 17.14 | 00:00:00 | 2001-06-13 | 1,913,300 | 17.20 | 17.34 | 16.75 | 17.15 | 00:00:00 | 2001-06-14 | 2,332,700 | 16.95 | 17.59 | 16.81 | 17.28 | 00:00:00 | 2001-06-15 | 1,892,800 | 16.95 | 17.17 | 16.71 | 16.80 | 00:00:00 | 2001-06-18 | 1,816,700 | 16.97 | 17.26 | 16.58 | 16.76 | 00:00:00 | 2001-06-19 | 1,666,200 | 16.95 | 17.04 | 16.60 | 16.63 | 00:00:00 | 2001-06-20 | 1,777,900 | 16.59 | 16.59 | 16.13 | 16.18 | 00:00:00 | 2001-06-21 | 1,890,900 | 16.14 | 16.24 | 15.98 | 16.21 | 00:00:00 | 2001-06-22 | 1,419,900 | 16.41 | 16.54 | 16.31 | 16.43 | 00:00:00 | 2001-06-25 | 7,116,500 | 15.55 | 15.75 | 15.47 | 15.68 | 00:00:00 | 2001-06-26 | 5,756,800 | 15.63 | 15.65 | 15.39 | 15.55 | 00:00:00 | 2001-06-27 | 2,624,700 | 15.52 | 15.52 | 15.31 | 15.40 | 00:00:00 | 2001-06-28 | 3,472,500 | 15.38 | 15.39 | 14.94 | 15.02 | 00:00:00 | 2001-06-29 | 2,017,000 | 15.03 | 15.34 | 15.00 | 15.15 | 00:00:00 | 2001-07-02 | 3,324,000 | 15.08 | 15.08 | 14.20 | 14.30 | 00:00:00 | 2001-07-03 | 3,583,900 | 14.51 | 14.93 | 14.50 | 14.84 | 00:00:00 | 2001-07-05 | 1,991,200 | 14.84 | 14.95 | 14.72 | 14.82 | 00:00:00 | 2001-07-06 | 1,376,100 | 14.75 | 14.89 | 14.69 | 14.73 | 00:00:00 | 2001-07-09 | 770,900 | 14.68 | 14.73 | 14.52 | 14.57 | 00:00:00 | 2001-07-10 | 1,758,600 | 14.55 | 14.69 | 14.42 | 14.65 | 00:00:00 | 2001-07-11 | 3,128,200 | 14.82 | 15.50 | 14.82 | 15.31 | 00:00:00 | 2001-07-12 | 1,556,700 | 15.22 | 15.45 | 14.95 | 15.31 | 00:00:00 | 2001-07-13 | 1,070,400 | 15.20 | 15.30 | 15.10 | 15.29 | 00:00:00 | 2001-07-16 | 1,109,000 | 15.29 | 15.29 | 14.94 | 14.95 | 00:00:00 | 2001-07-17 | 953,200 | 14.95 | 15.25 | 14.91 | 15.18 | 00:00:00 | 2001-07-18 | 2,010,200 | 15.25 | 15.63 | 15.20 | 15.51 | 00:00:00 | 2001-07-19 | 1,427,100 | 15.52 | 15.56 | 15.34 | 15.52 | 00:00:00 | 2001-07-20 | 1,938,500 | 15.64 | 15.65 | 15.55 | 15.60 | 00:00:00 | 2001-07-23 | 1,609,000 | 15.52 | 15.52 | 15.24 | 15.33 | 00:00:00 | 2001-07-24 | 1,788,500 | 15.34 | 15.73 | 15.24 | 15.66 | 00:00:00 | 2001-07-25 | 1,844,300 | 15.54 | 15.79 | 15.38 | 15.64 | 00:00:00 | 2001-07-26 | 1,232,600 | 15.55 | 15.55 | 15.17 | 15.20 | 00:00:00 | 2001-07-27 | 867,400 | 15.10 | 15.38 | 15.05 | 15.29 | 00:00:00 | 2001-07-30 | 840,500 | 15.14 | 15.18 | 14.90 | 14.97 | 00:00:00 | 2001-07-31 | 926,700 | 14.97 | 15.29 | 14.82 | 14.89 | 00:00:00 | 2001-08-01 | 1,241,300 | 14.97 | 15.03 | 14.75 | 14.76 | 00:00:00 | 2001-08-02 | 1,546,800 | 14.70 | 14.77 | 14.46 | 14.55 | 00:00:00 | 2001-08-03 | 1,106,900 | 14.58 | 14.65 | 14.40 | 14.58 | 00:00:00 | 2001-08-06 | 1,528,500 | 14.60 | 14.86 | 14.47 | 14.86 | 00:00:00 | 2001-08-07 | 892,800 | 14.75 | 14.82 | 14.56 | 14.76 | 00:00:00 | 2001-08-08 | 2,456,300 | 14.68 | 15.32 | 14.62 | 15.25 | 00:00:00 | 2001-08-09 | 5,367,000 | 15.35 | 16.11 | 15.35 | 16.01 | 00:00:00 | 2001-08-10 | 2,502,600 | 16.00 | 16.04 | 15.44 | 15.62 | 00:00:00 | 2001-08-13 | 3,172,900 | 15.72 | 16.39 | 15.46 | 16.28 | 00:00:00 | 2001-08-14 | 2,194,000 | 16.25 | 16.25 | 15.67 | 16.04 | 00:00:00 | 2001-08-15 | 1,925,600 | 16.00 | 16.46 | 15.95 | 16.40 | 00:00:00 | 2001-08-16 | 2,922,200 | 16.41 | 16.77 | 16.40 | 16.59 | 00:00:00 | 2001-08-17 | 2,747,500 | 16.86 | 17.05 | 16.60 | 16.80 | 00:00:00 | 2001-08-20 | 1,886,900 | 16.55 | 16.64 | 16.40 | 16.55 | 00:00:00 | 2001-08-21 | 1,492,100 | 16.65 | 16.75 | 16.22 | 16.70 | 00:00:00 | 2001-08-22 | 1,142,900 | 16.76 | 16.86 | 16.55 | 16.63 | 00:00:00 | 2001-08-23 | 1,016,900 | 16.63 | 16.82 | 16.59 | 16.80 | 00:00:00 | 2001-08-24 | 1,482,800 | 16.55 | 16.89 | 16.50 | 16.84 | 00:00:00 | 2001-08-27 | 1,326,400 | 16.68 | 16.69 | 16.42 | 16.43 | 00:00:00 | 2001-08-28 | 1,885,200 | 16.22 | 16.23 | 15.90 | 16.12 | 00:00:00 | 2001-08-29 | 1,022,800 | 16.17 | 16.36 | 16.05 | 16.11 | 00:00:00 | 2001-08-30 | 1,139,700 | 16.12 | 16.35 | 16.05 | 16.20 | 00:00:00 | 2001-08-31 | 998,200 | 16.10 | 16.12 | 15.88 | 16.02 | 00:00:00 | 2001-09-04 | 1,055,200 | 15.87 | 15.97 | 15.57 | 15.57 | 00:00:00 | 2001-09-05 | 1,901,600 | 15.50 | 15.85 | 15.50 | 15.84 | 00:00:00 | 2001-09-06 | 1,848,800 | 15.81 | 15.94 | 15.62 | 15.73 | 00:00:00 | 2001-09-07 | 1,765,300 | 15.82 | 16.10 | 15.75 | 15.94 | 00:00:00 | 2001-09-10 | 1,305,900 | 15.76 | 16.25 | 15.76 | 16.11 | 00:00:00 | 2001-09-17 | 5,564,100 | 17.75 | 17.75 | 16.60 | 16.65 | 00:00:00 | 2001-09-18 | 3,168,100 | 16.50 | 16.75 | 15.95 | 16.70 | 00:00:00 | 2001-09-19 | 4,541,100 | 16.74 | 17.25 | 16.70 | 16.80 | 00:00:00 | 2001-09-20 | 4,258,800 | 16.81 | 17.55 | 16.79 | 17.35 | 00:00:00 | 2001-09-21 | 5,350,300 | 17.75 | 17.99 | 17.14 | 17.17 | 00:00:00 | 2001-09-24 | 1,841,300 | 16.80 | 16.85 | 16.46 | 16.67 | 00:00:00 | 2001-09-25 | 1,882,400 | 16.55 | 16.68 | 16.32 | 16.32 | 00:00:00 | 2001-09-26 | 3,712,400 | 16.40 | 17.48 | 16.40 | 17.34 | 00:00:00 | 2001-09-27 | 3,436,400 | 17.50 | 17.64 | 17.11 | 17.62 | 00:00:00 | 2001-09-28 | 2,574,300 | 17.62 | 17.79 | 17.32 | 17.35 | 00:00:00 | 2001-10-01 | 2,884,200 | 17.35 | 17.71 | 17.15 | 17.70 | 00:00:00 | 2001-10-02 | 3,344,700 | 17.80 | 17.95 | 17.58 | 17.95 | 00:00:00 | 2001-10-03 | 2,108,900 | 17.80 | 17.93 | 17.01 | 17.10 | 00:00:00 | 2001-10-04 | 2,017,800 | 17.20 | 17.37 | 16.97 | 17.00 | 00:00:00 | 2001-10-05 | 2,296,600 | 17.00 | 17.34 | 16.97 | 17.25 | 00:00:00 | 2001-10-08 | 2,212,400 | 17.31 | 17.55 | 16.73 | 16.86 | 00:00:00 | 2001-10-09 | 1,932,800 | 16.90 | 16.90 | 16.39 | 16.44 | 00:00:00 | 2001-10-10 | 2,129,300 | 16.45 | 16.60 | 15.90 | 15.95 | 00:00:00 | 2001-10-11 | 2,960,200 | 15.66 | 15.97 | 15.50 | 15.67 | 00:00:00 | 2001-10-12 | 2,508,800 | 15.87 | 16.67 | 15.87 | 16.44 | 00:00:00 | 2001-10-15 | 1,366,200 | 16.20 | 16.72 | 16.20 | 16.35 | 00:00:00 | 2001-10-16 | 1,207,400 | 16.35 | 16.77 | 16.18 | 16.76 | 00:00:00 | 2001-10-17 | 2,018,000 | 16.59 | 17.00 | 16.34 | 16.93 | 00:00:00 | 2001-10-18 | 1,359,800 | 16.58 | 16.97 | 16.18 | 16.22 | 00:00:00 | 2001-10-19 | 2,290,500 | 15.91 | 16.15 | 15.77 | 15.77 | 00:00:00 | 2001-10-22 | 1,805,400 | 15.75 | 15.75 | 15.51 | 15.51 | 00:00:00 | 2001-10-23 | 2,006,800 | 15.60 | 15.76 | 15.38 | 15.53 | 00:00:00 | 2001-10-24 | 1,017,900 | 15.70 | 15.73 | 15.54 | 15.70 | 00:00:00 | 2001-10-25 | 2,008,300 | 15.70 | 16.33 | 15.70 | 16.09 | 00:00:00 | 2001-10-26 | 1,912,100 | 16.09 | 16.09 | 15.75 | 15.84 | 00:00:00 | 2001-10-29 | 1,416,400 | 15.85 | 16.02 | 15.73 | 15.79 | 00:00:00 | 2001-10-30 | 5,149,800 | 15.89 | 16.24 | 15.80 | 15.80 | 00:00:00 | 2001-10-31 | 3,323,900 | 15.80 | 15.80 | 15.31 | 15.59 | 00:00:00 | 2001-11-01 | 1,653,200 | 15.60 | 15.64 | 15.33 | 15.49 | 00:00:00 | 2001-11-02 | 1,466,000 | 15.60 | 16.10 | 15.42 | 16.02 | 00:00:00 | 2001-11-05 | 1,067,400 | 15.78 | 15.89 | 15.65 | 15.76 | 00:00:00 | 2001-11-06 | 1,005,400 | 15.70 | 15.94 | 15.65 | 15.71 | 00:00:00 | 2001-11-07 | 1,572,700 | 15.74 | 16.14 | 15.74 | 16.06 | 00:00:00 | 2001-11-08 | 2,078,900 | 16.00 | 16.17 | 15.40 | 15.40 | 00:00:00 | 2001-11-09 | 880,400 | 15.60 | 15.77 | 15.43 | 15.71 | 00:00:00 | 2001-11-12 | 1,788,500 | 15.95 | 16.10 | 15.70 | 15.74 | 00:00:00 | 2001-11-13 | 1,799,600 | 15.44 | 15.63 | 15.33 | 15.38 | 00:00:00 | 2001-11-14 | 2,103,700 | 15.38 | 15.64 | 15.13 | 15.16 | 00:00:00 | 2001-11-15 | 2,444,700 | 15.15 | 15.15 | 14.63 | 14.82 | 00:00:00 | 2001-11-16 | 2,750,800 | 14.82 | 14.82 | 14.23 | 14.40 | 00:00:00 | 2001-11-19 | 3,009,100 | 14.40 | 14.41 | 13.96 | 14.06 | 00:00:00 | 2001-11-20 | 2,629,700 | 14.15 | 14.52 | 14.10 | 14.52 | 00:00:00 | 2001-11-21 | 1,398,400 | 14.50 | 14.67 | 14.25 | 14.29 | 00:00:00 | 2001-11-23 | 842,800 | 14.29 | 14.40 | 14.16 | 14.20 | 00:00:00 | 2001-11-26 | 1,179,500 | 14.20 | 14.25 | 14.10 | 14.15 | 00:00:00 | 2001-11-27 | 2,223,200 | 14.20 | 14.70 | 14.20 | 14.70 | 00:00:00 | 2001-11-28 | 2,437,100 | 14.90 | 15.10 | 14.81 | 14.81 | 00:00:00 | 2001-11-29 | 1,636,300 | 15.00 | 15.18 | 14.91 | 14.96 | 00:00:00 | 2001-11-30 | 1,737,100 | 15.06 | 15.25 | 14.90 | 15.13 | 00:00:00 | 2001-12-03 | 1,838,100 | 15.20 | 15.37 | 15.18 | 15.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|