|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,838,100 | 15.20 | 15.37 | 15.18 | 15.29 | 00:00:00 | | 2001-12-04 | 1,982,800 | 15.15 | 15.39 | 15.03 | 15.25 | 00:00:00 | | 2001-12-05 | 2,570,200 | 15.35 | 15.41 | 15.10 | 15.41 | 00:00:00 | | 2001-12-06 | 2,079,700 | 15.42 | 15.70 | 15.30 | 15.49 | 00:00:00 | | 2001-12-07 | 1,587,200 | 15.48 | 15.60 | 15.04 | 15.09 | 00:00:00 | | 2001-12-10 | 1,491,600 | 15.10 | 15.10 | 14.85 | 15.06 | 00:00:00 | | 2001-12-11 | 1,569,000 | 15.00 | 15.18 | 14.89 | 15.17 | 00:00:00 | | 2001-12-12 | 2,213,300 | 15.06 | 15.70 | 15.06 | 15.60 | 00:00:00 | | 2001-12-13 | 1,499,100 | 15.60 | 15.92 | 15.50 | 15.67 | 00:00:00 | | 2001-12-14 | 5,389,400 | 15.67 | 16.37 | 15.67 | 16.37 | 00:00:00 | | 2001-12-17 | 1,660,000 | 16.37 | 16.38 | 16.18 | 16.28 | 00:00:00 | | 2001-12-18 | 2,634,600 | 16.35 | 16.67 | 16.31 | 16.60 | 00:00:00 | | 2001-12-19 | 2,459,900 | 16.43 | 16.64 | 16.05 | 16.05 | 00:00:00 | | 2001-12-20 | 1,937,800 | 16.05 | 16.48 | 16.02 | 16.43 | 00:00:00 | | 2001-12-21 | 2,970,700 | 16.53 | 16.69 | 16.26 | 16.26 | 00:00:00 | | 2001-12-24 | 526,200 | 16.27 | 16.45 | 16.20 | 16.29 | 00:00:00 | | 2001-12-26 | 1,151,700 | 16.29 | 16.43 | 15.93 | 16.00 | 00:00:00 | | 2001-12-27 | 1,983,800 | 15.90 | 16.09 | 15.82 | 15.87 | 00:00:00 | | 2001-12-28 | 1,467,000 | 15.86 | 16.05 | 15.77 | 15.80 | 00:00:00 | | 2001-12-31 | 2,129,300 | 15.75 | 16.33 | 15.72 | 15.95 | 00:00:00 | | 2002-01-02 | 1,288,700 | 15.91 | 16.27 | 15.90 | 16.20 | 00:00:00 | | 2002-01-03 | 2,149,100 | 16.20 | 16.67 | 16.20 | 16.58 | 00:00:00 | | 2002-01-04 | 1,536,000 | 16.50 | 16.65 | 16.37 | 16.61 | 00:00:00 | | 2002-01-07 | 2,279,800 | 16.62 | 17.01 | 16.62 | 16.92 | 00:00:00 | | 2002-01-08 | 2,349,600 | 16.98 | 17.06 | 16.45 | 16.49 | 00:00:00 | | 2002-01-09 | 3,045,800 | 16.80 | 17.22 | 16.78 | 17.12 | 00:00:00 | | 2002-01-10 | 2,679,400 | 17.30 | 17.38 | 17.03 | 17.35 | 00:00:00 | | 2002-01-11 | 2,713,800 | 17.12 | 17.32 | 17.00 | 17.30 | 00:00:00 | | 2002-01-14 | 2,337,800 | 17.05 | 17.24 | 17.01 | 17.24 | 00:00:00 | | 2002-01-15 | 3,404,700 | 17.18 | 17.50 | 17.12 | 17.41 | 00:00:00 | | 2002-01-16 | 3,313,900 | 17.30 | 17.65 | 17.26 | 17.44 | 00:00:00 | | 2002-01-17 | 2,315,400 | 17.35 | 17.35 | 17.10 | 17.10 | 00:00:00 | | 2002-01-18 | 2,195,400 | 17.03 | 17.03 | 16.73 | 16.79 | 00:00:00 | | 2002-01-22 | 1,746,300 | 16.90 | 16.98 | 16.60 | 16.82 | 00:00:00 | | 2002-01-23 | 3,650,100 | 17.00 | 17.03 | 15.56 | 16.35 | 00:00:00 | | 2002-01-24 | 2,522,500 | 16.42 | 16.42 | 16.12 | 16.29 | 00:00:00 | | 2002-01-25 | 2,207,900 | 16.32 | 16.95 | 16.25 | 16.85 | 00:00:00 | | 2002-01-28 | 1,435,200 | 16.76 | 16.95 | 16.62 | 16.65 | 00:00:00 | | 2002-01-29 | 2,682,100 | 16.70 | 17.34 | 16.70 | 16.93 | 00:00:00 | | 2002-01-30 | 2,266,500 | 17.00 | 17.28 | 16.87 | 16.98 | 00:00:00 | | 2002-01-31 | 2,342,200 | 16.98 | 17.19 | 16.70 | 17.10 | 00:00:00 | | 2002-02-01 | 42,975 | 17.30 | 17.78 | 17.18 | 17.33 | 00:00:00 | | 2002-02-04 | 4,191,100 | 17.58 | 18.01 | 17.43 | 18.00 | 00:00:00 | | 2002-02-05 | 6,773,700 | 18.32 | 18.80 | 17.88 | 18.38 | 00:00:00 | | 2002-02-06 | 8,793,200 | 19.00 | 19.09 | 17.80 | 17.96 | 00:00:00 | | 2002-02-07 | 3,911,800 | 18.27 | 18.82 | 18.16 | 18.77 | 00:00:00 | | 2002-02-08 | 4,656,900 | 19.00 | 19.50 | 18.90 | 19.07 | 00:00:00 | | 2002-02-11 | 6,092,100 | 18.02 | 18.49 | 17.80 | 17.84 | 00:00:00 | | 2002-02-12 | 3,136,500 | 17.75 | 18.35 | 17.75 | 18.26 | 00:00:00 | | 2002-02-13 | 2,190,100 | 17.99 | 18.68 | 17.82 | 18.49 | 00:00:00 | | 2002-02-14 | 2,919,600 | 18.48 | 19.00 | 18.32 | 18.77 | 00:00:00 | | 2002-02-15 | 4,640,500 | 18.95 | 19.18 | 18.03 | 18.45 | 00:00:00 | | 2002-02-19 | 4,142,100 | 18.35 | 18.74 | 17.51 | 17.70 | 00:00:00 | | 2002-02-20 | 3,537,000 | 17.73 | 18.15 | 17.53 | 17.80 | 00:00:00 | | 2002-02-21 | 2,172,000 | 17.83 | 18.43 | 17.78 | 18.36 | 00:00:00 | | 2002-02-22 | 1,815,900 | 18.55 | 18.55 | 18.06 | 18.22 | 00:00:00 | | 2002-02-25 | 2,579,600 | 18.16 | 18.20 | 17.80 | 17.93 | 00:00:00 | | 2002-02-26 | 3,164,400 | 18.03 | 18.66 | 18.03 | 18.65 | 00:00:00 | | 2002-02-27 | 3,073,900 | 18.55 | 18.55 | 17.93 | 18.07 | 00:00:00 | | 2002-02-28 | 2,011,000 | 18.17 | 18.25 | 17.90 | 18.05 | 00:00:00 | | 2002-03-01 | 2,495,400 | 17.90 | 18.29 | 17.77 | 18.24 | 00:00:00 | | 2002-03-04 | 2,576,100 | 18.29 | 18.40 | 17.65 | 17.90 | 00:00:00 | | 2002-03-05 | 3,161,900 | 18.10 | 18.24 | 17.56 | 17.64 | 00:00:00 | | 2002-03-06 | 3,312,400 | 17.70 | 18.24 | 17.56 | 18.08 | 00:00:00 | | 2002-03-07 | 4,024,200 | 17.85 | 17.92 | 17.10 | 17.35 | 00:00:00 | | 2002-03-08 | 2,942,300 | 17.20 | 17.24 | 16.90 | 17.01 | 00:00:00 | | 2002-03-11 | 1,853,000 | 17.30 | 17.80 | 17.27 | 17.60 | 00:00:00 | | 2002-03-12 | 1,893,800 | 17.98 | 18.05 | 17.72 | 17.99 | 00:00:00 | | 2002-03-13 | 2,589,800 | 18.00 | 18.10 | 17.36 | 17.36 | 00:00:00 | | 2002-03-14 | 2,098,400 | 17.40 | 17.62 | 17.22 | 17.54 | 00:00:00 | | 2002-03-15 | 1,917,200 | 17.80 | 17.80 | 17.38 | 17.46 | 00:00:00 | | 2002-03-18 | 2,763,300 | 17.70 | 18.14 | 17.65 | 18.06 | 00:00:00 | | 2002-03-19 | 2,183,300 | 18.15 | 18.24 | 17.80 | 17.99 | 00:00:00 | | 2002-03-20 | 2,208,500 | 17.99 | 18.19 | 17.85 | 18.05 | 00:00:00 | | 2002-03-21 | 3,099,500 | 18.11 | 18.25 | 17.85 | 17.94 | 00:00:00 | | 2002-03-22 | 4,912,800 | 18.00 | 18.50 | 18.00 | 18.12 | 00:00:00 | | 2002-03-25 | 3,414,900 | 18.25 | 18.68 | 18.14 | 18.63 | 00:00:00 | | 2002-03-26 | 2,194,200 | 18.50 | 18.50 | 18.09 | 18.10 | 00:00:00 | | 2002-03-27 | 3,564,700 | 18.25 | 18.94 | 18.25 | 18.86 | 00:00:00 | | 2002-03-28 | 2,713,900 | 18.87 | 18.92 | 18.50 | 18.56 | 00:00:00 | | 2002-04-01 | 3,043,900 | 18.40 | 19.00 | 18.35 | 18.90 | 00:00:00 | | 2002-04-02 | 4,069,900 | 19.50 | 19.50 | 18.64 | 18.72 | 00:00:00 | | 2002-04-03 | 2,455,300 | 18.40 | 18.46 | 18.11 | 18.20 | 00:00:00 | | 2002-04-04 | 2,878,300 | 18.17 | 18.40 | 17.85 | 18.10 | 00:00:00 | | 2002-04-05 | 1,545,000 | 18.07 | 18.08 | 17.82 | 18.03 | 00:00:00 | | 2002-04-08 | 2,851,500 | 18.15 | 18.48 | 17.58 | 17.62 | 00:00:00 | | 2002-04-09 | 2,730,900 | 17.57 | 17.57 | 17.23 | 17.25 | 00:00:00 | | 2002-04-10 | 6,093,200 | 17.25 | 17.85 | 17.18 | 17.79 | 00:00:00 | | 2002-04-11 | 3,230,500 | 17.93 | 18.10 | 17.48 | 17.51 | 00:00:00 | | 2002-04-12 | 1,835,900 | 17.53 | 17.79 | 17.30 | 17.73 | 00:00:00 | | 2002-04-15 | 1,138,300 | 17.50 | 17.80 | 17.48 | 17.62 | 00:00:00 | | 2002-04-16 | 2,083,400 | 17.51 | 17.57 | 17.35 | 17.49 | 00:00:00 | | 2002-04-17 | 3,079,600 | 17.81 | 18.42 | 17.78 | 18.41 | 00:00:00 | | 2002-04-18 | 3,241,100 | 18.66 | 18.78 | 17.92 | 18.00 | 00:00:00 | | 2002-04-19 | 2,726,400 | 18.00 | 18.38 | 17.85 | 18.28 | 00:00:00 | | 2002-04-22 | 2,582,100 | 18.48 | 18.65 | 17.96 | 18.36 | 00:00:00 | | 2002-04-23 | 5,266,900 | 18.90 | 19.15 | 18.70 | 19.00 | 00:00:00 | | 2002-04-24 | 3,501,000 | 19.15 | 19.60 | 19.03 | 19.20 | 00:00:00 | | 2002-04-25 | 4,254,100 | 19.90 | 19.94 | 19.50 | 19.51 | 00:00:00 | | 2002-04-26 | 5,331,900 | 19.52 | 20.51 | 19.40 | 20.39 | 00:00:00 | | 2002-04-29 | 3,499,800 | 20.20 | 20.49 | 20.08 | 20.35 | 00:00:00 | | 2002-04-30 | 4,077,000 | 20.20 | 20.20 | 19.43 | 20.07 | 00:00:00 | | 2002-05-01 | 4,630,300 | 19.65 | 21.07 | 19.63 | 20.58 | 00:00:00 | | 2002-05-02 | 3,666,700 | 20.58 | 21.14 | 20.50 | 20.95 | 00:00:00 | | 2002-05-03 | 3,729,900 | 21.15 | 21.66 | 21.03 | 21.11 | 00:00:00 | | 2002-05-06 | 2,474,500 | 20.85 | 21.65 | 20.72 | 21.54 | 00:00:00 | | 2002-05-07 | 4,359,700 | 21.29 | 21.69 | 20.42 | 20.54 | 00:00:00 | | 2002-05-08 | 3,917,200 | 20.34 | 21.00 | 20.18 | 20.79 | 00:00:00 | | 2002-05-09 | 2,446,800 | 20.80 | 21.37 | 20.78 | 21.30 | 00:00:00 | | 2002-05-10 | 2,347,800 | 21.40 | 21.80 | 21.16 | 21.74 | 00:00:00 | | 2002-05-13 | 2,136,100 | 21.65 | 21.94 | 21.40 | 21.93 | 00:00:00 | | 2002-05-14 | 3,441,100 | 21.16 | 21.36 | 20.72 | 20.78 | 00:00:00 | | 2002-05-15 | 3,543,600 | 20.95 | 21.40 | 20.65 | 20.76 | 00:00:00 | | 2002-05-16 | 2,338,500 | 20.81 | 21.14 | 20.72 | 21.02 | 00:00:00 | | 2002-05-17 | 3,109,000 | 21.02 | 21.97 | 21.02 | 21.97 | 00:00:00 | | 2002-05-20 | 3,241,500 | 21.97 | 22.58 | 21.76 | 22.51 | 00:00:00 | | 2002-05-21 | 3,612,500 | 22.23 | 22.77 | 22.08 | 22.73 | 00:00:00 | | 2002-05-22 | 3,873,100 | 22.93 | 23.09 | 22.51 | 22.68 | 00:00:00 | | 2002-05-23 | 4,634,200 | 22.25 | 23.45 | 22.05 | 23.16 | 00:00:00 | | 2002-05-24 | 2,372,700 | 23.05 | 23.49 | 22.83 | 22.91 | 00:00:00 | | 2002-05-28 | 3,650,300 | 22.80 | 23.35 | 22.16 | 23.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
