|
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 | 2002-05-28 | 3,650,300 | 22.80 | 23.35 | 22.16 | 23.31 | 00:00:00 | 2002-05-29 | 4,175,000 | 23.10 | 23.24 | 22.29 | 22.43 | 00:00:00 | 2002-05-30 | 3,081,100 | 22.43 | 22.70 | 21.82 | 21.95 | 00:00:00 | 2002-05-31 | 3,805,000 | 22.10 | 22.38 | 21.41 | 21.80 | 00:00:00 | 2002-06-03 | 3,029,200 | 21.84 | 22.54 | 21.76 | 22.37 | 00:00:00 | 2002-06-04 | 3,637,400 | 22.56 | 23.00 | 22.08 | 22.12 | 00:00:00 | 2002-06-05 | 3,895,400 | 21.73 | 21.73 | 21.05 | 21.34 | 00:00:00 | 2002-06-06 | 3,297,500 | 21.34 | 21.95 | 21.34 | 21.77 | 00:00:00 | 2002-06-07 | 3,580,800 | 22.15 | 22.30 | 20.50 | 20.77 | 00:00:00 | 2002-06-10 | 5,357,500 | 20.78 | 20.79 | 19.76 | 19.82 | 00:00:00 | 2002-06-11 | 6,206,000 | 19.45 | 20.39 | 19.30 | 20.24 | 00:00:00 | 2002-06-12 | 4,436,800 | 20.35 | 20.35 | 19.60 | 19.64 | 00:00:00 | 2002-06-13 | 3,235,600 | 19.65 | 19.68 | 19.02 | 19.20 | 00:00:00 | 2002-06-14 | 4,695,600 | 19.68 | 20.07 | 19.58 | 20.02 | 00:00:00 | 2002-06-17 | 3,002,300 | 19.77 | 19.82 | 19.32 | 19.67 | 00:00:00 | 2002-06-18 | 3,055,600 | 19.95 | 20.07 | 19.33 | 20.02 | 00:00:00 | 2002-06-19 | 2,585,400 | 20.35 | 20.39 | 19.53 | 19.74 | 00:00:00 | 2002-06-20 | 3,493,800 | 19.87 | 20.49 | 19.80 | 20.48 | 00:00:00 | 2002-06-21 | 4,101,400 | 20.25 | 20.85 | 20.05 | 20.46 | 00:00:00 | 2002-06-24 | 4,332,900 | 20.88 | 21.17 | 20.33 | 20.50 | 00:00:00 | 2002-06-25 | 3,494,200 | 20.20 | 20.73 | 19.92 | 20.55 | 00:00:00 | 2002-06-26 | 4,224,500 | 21.10 | 21.27 | 20.10 | 20.27 | 00:00:00 | 2002-06-27 | 3,484,300 | 19.95 | 20.25 | 19.50 | 19.80 | 00:00:00 | 2002-06-28 | 4,588,300 | 19.72 | 19.87 | 18.95 | 18.99 | 00:00:00 | 2002-07-01 | 4,073,000 | 18.90 | 19.24 | 18.78 | 19.18 | 00:00:00 | 2002-07-02 | 3,315,000 | 19.18 | 19.18 | 18.44 | 18.44 | 00:00:00 | 2002-07-03 | 2,596,200 | 18.45 | 18.61 | 18.30 | 18.48 | 00:00:00 | 2002-07-05 | 1,206,800 | 18.35 | 19.05 | 18.12 | 18.15 | 00:00:00 | 2002-07-08 | 4,205,900 | 18.20 | 18.65 | 18.10 | 18.45 | 00:00:00 | 2002-07-09 | 3,941,900 | 18.70 | 19.63 | 18.69 | 19.54 | 00:00:00 | 2002-07-10 | 11,144,800 | 18.54 | 19.34 | 18.41 | 19.20 | 00:00:00 | 2002-07-11 | 5,681,500 | 19.14 | 19.40 | 18.68 | 18.76 | 00:00:00 | 2002-07-12 | 4,522,100 | 18.60 | 19.02 | 18.19 | 18.34 | 00:00:00 | 2002-07-15 | 6,825,600 | 18.71 | 18.72 | 17.45 | 17.45 | 00:00:00 | 2002-07-16 | 5,530,200 | 17.41 | 17.70 | 17.30 | 17.45 | 00:00:00 | 2002-07-17 | 5,245,000 | 17.60 | 17.60 | 16.75 | 16.87 | 00:00:00 | 2002-07-18 | 6,219,000 | 16.95 | 17.38 | 16.90 | 17.14 | 00:00:00 | 2002-07-19 | 48,551,900 | 17.60 | 18.07 | 16.90 | 16.90 | 00:00:00 | 2002-07-22 | 8,639,300 | 17.15 | 17.25 | 15.87 | 16.09 | 00:00:00 | 2002-07-23 | 11,153,700 | 16.09 | 16.09 | 14.15 | 14.32 | 00:00:00 | 2002-07-24 | 9,584,200 | 13.70 | 14.73 | 13.65 | 14.73 | 00:00:00 | 2002-07-25 | 5,716,500 | 14.62 | 15.06 | 14.25 | 14.48 | 00:00:00 | 2002-07-26 | 6,315,700 | 14.10 | 14.15 | 13.46 | 13.91 | 00:00:00 | 2002-07-29 | 5,901,000 | 14.00 | 14.80 | 13.92 | 14.75 | 00:00:00 | 2002-07-30 | 5,411,800 | 15.10 | 15.99 | 15.06 | 15.20 | 00:00:00 | 2002-07-31 | 4,971,400 | 15.60 | 15.60 | 15.29 | 15.32 | 00:00:00 | 2002-08-01 | 3,036,700 | 14.56 | 15.54 | 14.56 | 15.50 | 00:00:00 | 2002-08-02 | 3,225,000 | 15.55 | 15.76 | 15.47 | 15.71 | 00:00:00 | 2002-08-05 | 3,938,500 | 15.78 | 16.09 | 14.49 | 14.52 | 00:00:00 | 2002-08-06 | 3,031,400 | 14.95 | 15.25 | 14.47 | 15.25 | 00:00:00 | 2002-08-07 | 3,349,100 | 15.75 | 15.75 | 15.27 | 15.27 | 00:00:00 | 2002-08-08 | 2,365,900 | 15.45 | 15.50 | 15.06 | 15.17 | 00:00:00 | 2002-08-09 | 3,325,200 | 15.48 | 16.25 | 15.44 | 16.00 | 00:00:00 | 2002-08-12 | 2,346,600 | 16.40 | 16.40 | 15.71 | 15.82 | 00:00:00 | 2002-08-13 | 1,840,500 | 15.82 | 16.14 | 15.70 | 15.90 | 00:00:00 | 2002-08-14 | 2,429,300 | 16.05 | 16.09 | 15.16 | 15.50 | 00:00:00 | 2002-08-15 | 3,167,500 | 15.50 | 16.65 | 15.40 | 16.00 | 00:00:00 | 2002-08-16 | 2,531,000 | 16.00 | 16.16 | 15.56 | 15.72 | 00:00:00 | 2002-08-19 | 3,085,800 | 15.60 | 15.60 | 14.85 | 15.18 | 00:00:00 | 2002-08-20 | 3,233,200 | 15.17 | 15.30 | 14.90 | 14.93 | 00:00:00 | 2002-08-21 | 3,213,600 | 14.90 | 14.91 | 14.50 | 14.73 | 00:00:00 | 2002-08-22 | 3,435,200 | 14.73 | 15.29 | 14.51 | 15.24 | 00:00:00 | 2002-08-23 | 2,354,200 | 15.17 | 15.47 | 14.79 | 14.80 | 00:00:00 | 2002-08-26 | 4,334,600 | 15.00 | 15.30 | 14.86 | 15.27 | 00:00:00 | 2002-08-27 | 3,354,800 | 15.24 | 15.80 | 15.11 | 15.75 | 00:00:00 | 2002-08-28 | 2,386,100 | 15.78 | 15.85 | 15.41 | 15.62 | 00:00:00 | 2002-08-29 | 2,939,900 | 15.97 | 16.09 | 15.65 | 16.05 | 00:00:00 | 2002-08-30 | 2,833,400 | 16.18 | 16.19 | 15.90 | 16.07 | 00:00:00 | 2002-09-03 | 3,397,500 | 16.29 | 16.41 | 16.24 | 16.41 | 00:00:00 | 2002-09-04 | 3,237,800 | 16.25 | 16.28 | 15.69 | 15.80 | 00:00:00 | 2002-09-05 | 4,342,600 | 16.20 | 16.50 | 16.02 | 16.40 | 00:00:00 | 2002-09-06 | 5,390,900 | 16.31 | 16.85 | 16.19 | 16.59 | 00:00:00 | 2002-09-09 | 5,014,700 | 16.95 | 17.22 | 16.82 | 16.97 | 00:00:00 | 2002-09-10 | 3,687,600 | 16.80 | 17.00 | 16.50 | 16.52 | 00:00:00 | 2002-09-11 | 1,319,600 | 16.40 | 16.83 | 16.30 | 16.68 | 00:00:00 | 2002-09-12 | 5,008,700 | 16.84 | 17.60 | 16.84 | 17.53 | 00:00:00 | 2002-09-13 | 2,798,200 | 17.53 | 17.55 | 17.03 | 17.55 | 00:00:00 | 2002-09-16 | 2,516,200 | 17.40 | 17.56 | 17.16 | 17.46 | 00:00:00 | 2002-09-17 | 3,262,800 | 17.10 | 17.22 | 16.96 | 17.08 | 00:00:00 | 2002-09-18 | 4,530,600 | 17.40 | 17.75 | 16.77 | 17.03 | 00:00:00 | 2002-09-19 | 2,938,900 | 17.38 | 17.47 | 17.11 | 17.44 | 00:00:00 | 2002-09-20 | 5,525,400 | 17.44 | 17.89 | 17.36 | 17.84 | 00:00:00 | 2002-09-23 | 3,479,800 | 17.88 | 17.94 | 17.33 | 17.39 | 00:00:00 | 2002-09-24 | 5,105,100 | 17.72 | 18.19 | 17.51 | 18.12 | 00:00:00 | 2002-09-25 | 3,947,600 | 18.13 | 18.13 | 17.56 | 17.77 | 00:00:00 | 2002-09-26 | 9,207,400 | 16.35 | 16.39 | 15.41 | 15.90 | 00:00:00 | 2002-09-27 | 5,862,700 | 15.80 | 15.87 | 14.90 | 15.09 | 00:00:00 | 2002-09-30 | 4,764,800 | 15.30 | 15.99 | 15.17 | 15.55 | 00:00:00 | 2002-10-01 | 2,550,400 | 15.56 | 15.98 | 15.22 | 15.56 | 00:00:00 | 2002-10-02 | 1,914,100 | 15.64 | 15.72 | 15.36 | 15.50 | 00:00:00 | 2002-10-03 | 1,630,300 | 15.60 | 15.74 | 15.32 | 15.51 | 00:00:00 | 2002-10-04 | 1,877,800 | 15.43 | 15.72 | 15.41 | 15.62 | 00:00:00 | 2002-10-07 | 2,107,900 | 15.55 | 15.67 | 15.28 | 15.31 | 00:00:00 | 2002-10-08 | 2,985,800 | 15.32 | 15.32 | 14.40 | 14.78 | 00:00:00 | 2002-10-09 | 1,928,000 | 14.90 | 15.00 | 14.42 | 14.42 | 00:00:00 | 2002-10-10 | 3,951,800 | 14.41 | 14.48 | 13.82 | 14.10 | 00:00:00 | 2002-10-11 | 2,437,800 | 14.13 | 14.46 | 14.09 | 14.46 | 00:00:00 | 2002-10-14 | 1,511,800 | 14.56 | 14.64 | 14.21 | 14.54 | 00:00:00 | 2002-10-15 | 3,837,000 | 14.55 | 14.55 | 13.89 | 14.19 | 00:00:00 | 2002-10-16 | 3,210,600 | 14.30 | 14.60 | 14.20 | 14.20 | 00:00:00 | 2002-10-17 | 3,036,000 | 13.91 | 14.61 | 13.89 | 14.54 | 00:00:00 | 2002-10-18 | 2,132,000 | 14.45 | 14.60 | 14.21 | 14.33 | 00:00:00 | 2002-10-21 | 2,268,900 | 14.33 | 14.47 | 14.23 | 14.23 | 00:00:00 | 2002-10-22 | 2,964,600 | 14.60 | 14.98 | 14.45 | 14.87 | 00:00:00 | 2002-10-23 | 2,319,100 | 14.83 | 14.86 | 14.51 | 14.60 | 00:00:00 | 2002-10-24 | 1,731,300 | 14.50 | 14.87 | 14.45 | 14.78 | 00:00:00 | 2002-10-25 | 2,670,800 | 15.00 | 15.25 | 14.76 | 15.16 | 00:00:00 | 2002-10-28 | 2,558,100 | 15.35 | 15.68 | 15.25 | 15.51 | 00:00:00 | 2002-10-29 | 3,704,400 | 15.62 | 15.77 | 14.98 | 15.08 | 00:00:00 | 2002-10-30 | 3,166,900 | 15.10 | 15.59 | 15.00 | 15.54 | 00:00:00 | 2002-10-31 | 2,306,300 | 15.59 | 15.60 | 15.01 | 15.07 | 00:00:00 | 2002-11-01 | 2,138,000 | 15.40 | 15.60 | 15.20 | 15.52 | 00:00:00 | 2002-11-04 | 1,632,200 | 15.25 | 15.79 | 15.25 | 15.79 | 00:00:00 | 2002-11-05 | 2,591,300 | 15.90 | 16.10 | 15.72 | 16.00 | 00:00:00 | 2002-11-06 | 2,386,500 | 16.00 | 16.42 | 15.79 | 16.38 | 00:00:00 | 2002-11-07 | 2,845,400 | 16.55 | 16.74 | 16.13 | 16.50 | 00:00:00 | 2002-11-08 | 2,504,100 | 16.66 | 16.67 | 16.02 | 16.24 | 00:00:00 | 2002-11-11 | 1,482,900 | 16.23 | 16.26 | 15.72 | 15.86 | 00:00:00 | 2002-11-12 | 2,334,500 | 15.87 | 15.91 | 15.51 | 15.86 | 00:00:00 | 2002-11-13 | 1,881,600 | 15.82 | 15.88 | 15.29 | 15.34 | 00:00:00 | 2002-11-14 | 1,665,700 | 15.44 | 15.65 | 15.35 | 15.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|