|
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 | 2018-08-09 | 8,746,142 | 10.98 | 11.02 | 10.84 | 10.86 | 00:00:00 | 2018-08-10 | 10,001,246 | 10.82 | 10.99 | 10.79 | 10.83 | 00:00:00 | 2018-08-13 | 9,069,543 | 10.79 | 10.82 | 10.41 | 10.47 | 00:00:00 | 2018-08-14 | 11,269,962 | 10.55 | 10.59 | 10.34 | 10.41 | 00:00:00 | 2018-08-15 | 24,857,677 | 10.22 | 10.26 | 9.72 | 9.98 | 00:00:00 | 2018-08-16 | 19,481,770 | 10.12 | 10.25 | 9.85 | 9.86 | 00:00:00 | 2018-08-17 | 6,076,728 | 9.99 | 10.16 | 9.93 | 9.99 | 00:00:00 | 2018-08-20 | 13,360,496 | 10.12 | 10.24 | 10.03 | 10.14 | 00:00:00 | 2018-08-21 | 8,847,676 | 10.19 | 10.25 | 10.09 | 10.18 | 00:00:00 | 2018-08-22 | 10,673,253 | 10.22 | 10.39 | 10.22 | 10.38 | 00:00:00 | 2018-08-23 | 15,387,220 | 10.27 | 10.32 | 10.20 | 10.23 | 00:00:00 | 2018-08-24 | 14,793,579 | 10.41 | 10.65 | 10.29 | 10.46 | 00:00:00 | 2018-08-27 | 12,521,238 | 10.51 | 10.65 | 10.50 | 10.62 | 00:00:00 | 2018-08-28 | 14,349,836 | 10.73 | 10.79 | 10.54 | 10.62 | 00:00:00 | 2018-08-29 | 12,503,596 | 10.69 | 10.80 | 10.61 | 10.62 | 00:00:00 | 2018-08-30 | 8,233,443 | 10.52 | 10.56 | 10.36 | 10.47 | 00:00:00 | 2018-08-31 | 14,290,422 | 10.52 | 10.62 | 10.34 | 10.42 | 00:00:00 | 2018-09-04 | 8,791,087 | 10.17 | 10.17 | 9.89 | 9.90 | 00:00:00 | 2018-09-05 | 10,374,715 | 9.93 | 9.93 | 9.64 | 9.85 | 00:00:00 | 2018-09-06 | 10,115,065 | 9.93 | 10.11 | 9.89 | 9.92 | 00:00:00 | 2018-09-07 | 10,388,299 | 9.85 | 10.09 | 9.81 | 10.05 | 00:00:00 | 2018-09-10 | 10,805,447 | 10.01 | 10.10 | 9.74 | 9.76 | 00:00:00 | 2018-09-11 | 9,029,235 | 9.71 | 9.84 | 9.53 | 9.77 | 00:00:00 | 2018-09-12 | 14,433,280 | 9.77 | 10.20 | 9.70 | 10.08 | 00:00:00 | 2018-09-13 | 12,262,749 | 10.29 | 10.33 | 10.04 | 10.11 | 00:00:00 | 2018-09-14 | 9,807,750 | 10.11 | 10.32 | 10.01 | 10.11 | 00:00:00 | 2018-09-17 | 14,812,638 | 10.18 | 10.44 | 10.12 | 10.35 | 00:00:00 | 2018-09-18 | 15,424,939 | 10.42 | 10.55 | 10.39 | 10.48 | 00:00:00 | 2018-09-19 | 14,289,587 | 10.56 | 10.79 | 10.56 | 10.60 | 00:00:00 | 2018-09-20 | 14,401,815 | 10.72 | 10.77 | 10.48 | 10.62 | 00:00:00 | 2018-09-21 | 24,759,666 | 10.49 | 10.63 | 10.20 | 10.47 | 00:00:00 | 2018-09-24 | 48,744,465 | 10.96 | 11.19 | 10.87 | 11.04 | 00:00:00 | 2018-09-25 | 32,147,696 | 11.47 | 11.64 | 11.17 | 11.18 | 00:00:00 | 2018-09-26 | 21,161,136 | 11.21 | 11.22 | 10.82 | 10.85 | 00:00:00 | 2018-09-27 | 27,075,875 | 10.72 | 11.27 | 10.72 | 11.13 | 00:00:00 | 2018-09-28 | 18,227,890 | 11.19 | 11.32 | 11.05 | 11.08 | 00:00:00 | 2018-10-01 | 12,274,347 | 11.08 | 11.21 | 11.06 | 11.14 | 00:00:00 | 2018-10-02 | 26,019,347 | 11.24 | 11.70 | 11.19 | 11.69 | 00:00:00 | 2018-10-03 | 18,158,723 | 11.73 | 11.80 | 11.57 | 11.62 | 00:00:00 | 2018-10-04 | 15,533,967 | 11.62 | 11.70 | 11.48 | 11.65 | 00:00:00 | 2018-10-05 | 15,872,574 | 11.58 | 11.63 | 11.35 | 11.47 | 00:00:00 | 2018-10-08 | 13,408,857 | 11.25 | 11.41 | 11.09 | 11.41 | 00:00:00 | 2018-10-09 | 12,803,882 | 11.24 | 11.39 | 11.10 | 11.32 | 00:00:00 | 2018-10-10 | 21,261,646 | 11.29 | 11.65 | 11.12 | 11.50 | 00:00:00 | 2018-10-11 | 49,217,936 | 11.83 | 12.75 | 11.71 | 12.58 | 00:00:00 | 2018-10-12 | 26,201,676 | 12.43 | 12.60 | 12.15 | 12.47 | 00:00:00 | 2018-10-15 | 28,002,343 | 12.56 | 12.95 | 12.56 | 12.70 | 00:00:00 | 2018-10-16 | 25,875,600 | 12.67 | 12.93 | 12.56 | 12.75 | 00:00:00 | 2018-10-17 | 20,508,937 | 12.69 | 12.97 | 12.59 | 12.72 | 00:00:00 | 2018-10-18 | 29,818,430 | 12.66 | 13.35 | 12.66 | 13.16 | 00:00:00 | 2018-10-19 | 19,246,521 | 13.19 | 13.41 | 13.13 | 13.18 | 00:00:00 | 2018-10-22 | 24,098,874 | 13.17 | 13.24 | 13.00 | 13.09 | 00:00:00 | 2018-10-23 | 29,114,802 | 13.54 | 14.10 | 13.22 | 13.34 | 00:00:00 | 2018-10-24 | 14,688,057 | 13.28 | 13.44 | 13.08 | 13.11 | 00:00:00 | 2018-10-25 | 31,091,732 | 12.90 | 13.18 | 12.51 | 12.57 | 00:00:00 | 2018-10-26 | 24,605,804 | 12.70 | 13.27 | 12.67 | 12.85 | 00:00:00 | 2018-10-29 | 15,041,110 | 12.77 | 12.97 | 12.60 | 12.68 | 00:00:00 | 2018-10-30 | 13,378,868 | 12.60 | 12.78 | 12.42 | 12.71 | 00:00:00 | 2018-10-31 | 23,462,988 | 12.65 | 12.66 | 12.32 | 12.55 | 00:00:00 | 2018-11-01 | 21,163,171 | 12.82 | 13.45 | 12.78 | 13.34 | 00:00:00 | 2018-11-02 | 12,971,645 | 13.22 | 13.34 | 13.01 | 13.17 | 00:00:00 | 2018-11-05 | 13,967,423 | 13.17 | 13.46 | 13.07 | 13.21 | 00:00:00 | 2018-11-06 | 9,400,718 | 13.16 | 13.22 | 12.99 | 13.14 | 00:00:00 | 2018-11-07 | 10,592,891 | 13.24 | 13.29 | 12.96 | 12.98 | 00:00:00 | 2018-11-08 | 14,785,054 | 13.00 | 13.28 | 12.96 | 13.10 | 00:00:00 | 2018-11-09 | 12,944,021 | 12.85 | 12.97 | 12.68 | 12.91 | 00:00:00 | 2018-11-12 | 11,137,224 | 12.75 | 12.75 | 12.51 | 12.58 | 00:00:00 | 2018-11-13 | 11,115,642 | 12.57 | 12.65 | 12.28 | 12.43 | 00:00:00 | 2018-11-14 | 16,585,876 | 12.34 | 12.94 | 12.28 | 12.71 | 00:00:00 | 2018-11-15 | 16,483,847 | 12.87 | 13.10 | 12.68 | 12.99 | 00:00:00 | 2018-11-16 | 12,570,056 | 13.19 | 13.31 | 13.01 | 13.04 | 00:00:00 | 2018-11-19 | 12,769,691 | 13.07 | 13.23 | 13.00 | 13.09 | 00:00:00 | 2018-11-20 | 11,900,799 | 13.10 | 13.16 | 12.83 | 13.03 | 00:00:00 | 2018-11-21 | 19,771,512 | 13.20 | 13.55 | 13.18 | 13.46 | 00:00:00 | 2018-11-23 | 7,576,283 | 13.33 | 13.45 | 13.02 | 13.09 | 00:00:00 | 2018-11-26 | 12,167,701 | 13.20 | 13.42 | 12.97 | 13.03 | 00:00:00 | 2018-11-27 | 14,599,129 | 13.06 | 13.10 | 12.59 | 12.75 | 00:00:00 | 2018-11-28 | 13,751,368 | 12.74 | 13.17 | 12.65 | 13.05 | 00:00:00 | 2018-11-29 | 12,297,340 | 13.20 | 13.26 | 13.05 | 13.05 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|