|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,665,700 | 15.44 | 15.65 | 15.35 | 15.45 | 00:00:00 | | 2002-11-15 | 1,987,400 | 15.60 | 15.99 | 15.45 | 15.99 | 00:00:00 | | 2002-11-18 | 1,213,800 | 15.50 | 15.88 | 15.50 | 15.84 | 00:00:00 | | 2002-11-19 | 1,296,000 | 15.85 | 15.92 | 15.35 | 15.35 | 00:00:00 | | 2002-11-20 | 1,525,100 | 15.43 | 15.71 | 15.38 | 15.65 | 00:00:00 | | 2002-11-21 | 3,036,700 | 15.71 | 15.79 | 14.95 | 15.14 | 00:00:00 | | 2002-11-22 | 2,662,700 | 15.19 | 15.36 | 14.82 | 14.98 | 00:00:00 | | 2002-11-25 | 1,956,500 | 14.90 | 14.98 | 14.70 | 14.78 | 00:00:00 | | 2002-11-26 | 2,362,400 | 14.81 | 14.96 | 14.51 | 14.51 | 00:00:00 | | 2002-11-27 | 3,639,500 | 14.55 | 14.68 | 14.08 | 14.52 | 00:00:00 | | 2002-11-29 | 1,128,900 | 14.44 | 14.73 | 14.28 | 14.67 | 00:00:00 | | 2002-12-02 | 1,659,700 | 14.40 | 14.79 | 14.31 | 14.65 | 00:00:00 | | 2002-12-03 | 3,205,500 | 14.84 | 15.27 | 14.77 | 15.26 | 00:00:00 | | 2002-12-04 | 3,261,600 | 15.55 | 15.76 | 15.01 | 15.33 | 00:00:00 | | 2002-12-05 | 2,446,400 | 15.20 | 15.39 | 15.14 | 15.25 | 00:00:00 | | 2002-12-06 | 4,746,600 | 15.48 | 15.53 | 15.06 | 15.48 | 00:00:00 | | 2002-12-09 | 2,144,600 | 15.50 | 15.52 | 15.05 | 15.24 | 00:00:00 | | 2002-12-10 | 2,039,700 | 15.06 | 15.09 | 14.51 | 14.75 | 00:00:00 | | 2002-12-11 | 2,282,800 | 14.84 | 15.15 | 14.81 | 15.12 | 00:00:00 | | 2002-12-12 | 5,275,700 | 15.25 | 15.87 | 15.22 | 15.75 | 00:00:00 | | 2002-12-13 | 4,918,800 | 16.23 | 16.23 | 15.83 | 16.00 | 00:00:00 | | 2002-12-16 | 3,118,300 | 15.95 | 16.35 | 15.60 | 16.29 | 00:00:00 | | 2002-12-17 | 4,912,400 | 16.48 | 16.60 | 15.83 | 15.90 | 00:00:00 | | 2002-12-18 | 7,771,800 | 15.91 | 16.19 | 15.09 | 15.80 | 00:00:00 | | 2002-12-19 | 6,630,600 | 15.80 | 15.89 | 15.01 | 15.34 | 00:00:00 | | 2002-12-20 | 4,109,000 | 14.98 | 15.39 | 14.90 | 15.39 | 00:00:00 | | 2002-12-23 | 2,486,300 | 15.50 | 15.88 | 15.47 | 15.81 | 00:00:00 | | 2002-12-24 | 1,190,300 | 15.87 | 15.92 | 15.45 | 15.45 | 00:00:00 | | 2002-12-26 | 2,278,500 | 15.45 | 16.00 | 15.36 | 15.98 | 00:00:00 | | 2002-12-27 | 2,393,400 | 15.75 | 15.99 | 15.68 | 15.75 | 00:00:00 | | 2002-12-30 | 2,180,600 | 15.45 | 15.62 | 15.28 | 15.40 | 00:00:00 | | 2002-12-31 | 1,706,400 | 15.30 | 15.66 | 15.28 | 15.41 | 00:00:00 | | 2003-01-02 | 1,991,300 | 15.31 | 15.69 | 15.13 | 15.68 | 00:00:00 | | 2003-01-03 | 2,181,000 | 15.62 | 16.09 | 15.48 | 15.85 | 00:00:00 | | 2003-01-06 | 3,008,600 | 16.05 | 16.23 | 15.65 | 15.69 | 00:00:00 | | 2003-01-07 | 2,791,400 | 15.53 | 15.61 | 15.30 | 15.38 | 00:00:00 | | 2003-01-08 | 3,023,900 | 15.50 | 15.80 | 15.40 | 15.63 | 00:00:00 | | 2003-01-09 | 3,264,900 | 15.53 | 15.54 | 15.27 | 15.41 | 00:00:00 | | 2003-01-10 | 2,681,800 | 15.51 | 15.72 | 15.34 | 15.66 | 00:00:00 | | 2003-01-13 | 1,721,800 | 15.45 | 15.73 | 15.42 | 15.50 | 00:00:00 | | 2003-01-14 | 3,100,500 | 15.50 | 15.64 | 15.01 | 15.01 | 00:00:00 | | 2003-01-15 | 2,771,800 | 15.01 | 15.42 | 14.86 | 15.15 | 00:00:00 | | 2003-01-16 | 3,424,100 | 15.16 | 15.98 | 15.16 | 15.89 | 00:00:00 | | 2003-01-17 | 3,023,300 | 15.30 | 16.05 | 15.30 | 15.66 | 00:00:00 | | 2003-01-21 | 2,649,300 | 15.66 | 15.82 | 15.51 | 15.67 | 00:00:00 | | 2003-01-22 | 2,886,600 | 15.72 | 16.04 | 15.65 | 16.04 | 00:00:00 | | 2003-01-23 | 6,194,000 | 16.04 | 16.98 | 16.04 | 16.75 | 00:00:00 | | 2003-01-24 | 5,007,500 | 16.95 | 17.43 | 16.88 | 17.19 | 00:00:00 | | 2003-01-27 | 5,201,400 | 17.19 | 17.20 | 16.19 | 16.42 | 00:00:00 | | 2003-01-28 | 3,478,700 | 16.21 | 16.75 | 16.17 | 16.75 | 00:00:00 | | 2003-01-29 | 3,126,500 | 16.75 | 16.89 | 16.39 | 16.48 | 00:00:00 | | 2003-01-30 | 2,377,300 | 16.42 | 16.73 | 16.35 | 16.57 | 00:00:00 | | 2003-01-31 | 1,746,600 | 16.55 | 16.63 | 16.24 | 16.45 | 00:00:00 | | 2003-02-03 | 1,764,100 | 16.55 | 16.69 | 16.28 | 16.30 | 00:00:00 | | 2003-02-04 | 3,903,300 | 16.65 | 17.18 | 16.65 | 17.04 | 00:00:00 | | 2003-02-05 | 4,265,600 | 17.04 | 17.22 | 16.33 | 16.48 | 00:00:00 | | 2003-02-06 | 3,316,900 | 16.57 | 16.72 | 16.32 | 16.59 | 00:00:00 | | 2003-02-07 | 2,234,900 | 16.69 | 16.92 | 16.39 | 16.47 | 00:00:00 | | 2003-02-10 | 2,412,200 | 16.54 | 16.67 | 16.03 | 16.09 | 00:00:00 | | 2003-02-11 | 2,716,000 | 16.12 | 16.68 | 15.96 | 16.48 | 00:00:00 | | 2003-02-12 | 4,940,900 | 16.30 | 16.65 | 15.67 | 15.70 | 00:00:00 | | 2003-02-13 | 4,689,800 | 15.70 | 16.40 | 15.70 | 16.33 | 00:00:00 | | 2003-02-14 | 3,501,300 | 16.09 | 16.14 | 15.60 | 15.84 | 00:00:00 | | 2003-02-18 | 2,417,500 | 15.84 | 16.13 | 15.55 | 15.92 | 00:00:00 | | 2003-02-19 | 2,126,200 | 16.01 | 16.29 | 15.95 | 16.13 | 00:00:00 | | 2003-02-20 | 1,943,400 | 16.28 | 16.39 | 16.11 | 16.11 | 00:00:00 | | 2003-02-21 | 2,374,000 | 16.06 | 16.14 | 15.74 | 15.90 | 00:00:00 | | 2003-02-24 | 1,951,600 | 16.10 | 16.17 | 15.90 | 15.90 | 00:00:00 | | 2003-02-25 | 2,270,800 | 15.91 | 16.13 | 15.71 | 15.74 | 00:00:00 | | 2003-02-26 | 2,063,700 | 15.81 | 16.13 | 15.66 | 16.00 | 00:00:00 | | 2003-02-27 | 2,550,500 | 15.90 | 15.95 | 15.61 | 15.78 | 00:00:00 | | 2003-02-28 | 1,922,200 | 15.90 | 16.22 | 15.81 | 16.12 | 00:00:00 | | 2003-03-03 | 1,854,200 | 16.02 | 16.02 | 15.70 | 15.76 | 00:00:00 | | 2003-03-04 | 2,186,600 | 15.78 | 15.93 | 15.57 | 15.63 | 00:00:00 | | 2003-03-05 | 1,516,400 | 15.69 | 15.79 | 15.43 | 15.56 | 00:00:00 | | 2003-03-06 | 1,613,500 | 15.56 | 15.63 | 15.41 | 15.45 | 00:00:00 | | 2003-03-07 | 3,336,600 | 15.60 | 15.67 | 14.97 | 15.08 | 00:00:00 | | 2003-03-10 | 2,213,400 | 15.20 | 15.29 | 14.67 | 14.68 | 00:00:00 | | 2003-03-11 | 2,511,700 | 14.78 | 14.87 | 14.46 | 14.46 | 00:00:00 | | 2003-03-12 | 2,585,900 | 14.45 | 14.75 | 14.30 | 14.67 | 00:00:00 | | 2003-03-13 | 4,589,900 | 14.11 | 14.65 | 14.10 | 14.46 | 00:00:00 | | 2003-03-14 | 1,715,800 | 14.40 | 14.83 | 14.39 | 14.65 | 00:00:00 | | 2003-03-17 | 1,974,300 | 14.92 | 15.03 | 14.50 | 14.50 | 00:00:00 | | 2003-03-18 | 1,744,000 | 14.56 | 15.17 | 14.56 | 15.07 | 00:00:00 | | 2003-03-19 | 1,694,500 | 14.95 | 15.27 | 14.92 | 15.09 | 00:00:00 | | 2003-03-20 | 1,686,200 | 15.24 | 15.28 | 14.96 | 15.04 | 00:00:00 | | 2003-03-21 | 3,482,800 | 14.80 | 15.08 | 14.63 | 14.82 | 00:00:00 | | 2003-03-24 | 2,792,800 | 15.02 | 15.12 | 14.52 | 14.53 | 00:00:00 | | 2003-03-25 | 1,844,800 | 14.60 | 14.76 | 14.41 | 14.59 | 00:00:00 | | 2003-03-26 | 1,330,000 | 14.59 | 14.65 | 14.48 | 14.61 | 00:00:00 | | 2003-03-27 | 2,644,000 | 14.58 | 14.74 | 14.30 | 14.61 | 00:00:00 | | 2003-03-28 | 3,010,500 | 14.68 | 15.50 | 14.68 | 15.50 | 00:00:00 | | 2003-03-31 | 2,480,400 | 15.68 | 15.90 | 15.42 | 15.56 | 00:00:00 | | 2003-04-01 | 1,558,200 | 15.57 | 15.57 | 15.01 | 15.25 | 00:00:00 | | 2003-04-02 | 2,139,400 | 15.25 | 15.25 | 14.86 | 15.05 | 00:00:00 | | 2003-04-03 | 1,213,300 | 14.90 | 14.99 | 14.86 | 14.97 | 00:00:00 | | 2003-04-04 | 1,584,200 | 14.97 | 15.08 | 14.92 | 15.08 | 00:00:00 | | 2003-04-07 | 2,166,900 | 14.66 | 15.00 | 14.61 | 14.99 | 00:00:00 | | 2003-04-08 | 1,286,600 | 15.00 | 15.20 | 14.97 | 15.13 | 00:00:00 | | 2003-04-09 | 3,449,300 | 15.26 | 15.48 | 15.15 | 15.39 | 00:00:00 | | 2003-04-10 | 1,602,300 | 15.23 | 15.39 | 15.21 | 15.34 | 00:00:00 | | 2003-04-11 | 1,938,000 | 15.22 | 15.33 | 15.03 | 15.24 | 00:00:00 | | 2003-04-14 | 1,128,800 | 15.10 | 15.24 | 15.05 | 15.23 | 00:00:00 | | 2003-04-15 | 2,051,100 | 15.24 | 15.50 | 15.22 | 15.42 | 00:00:00 | | 2003-04-16 | 2,466,100 | 15.30 | 15.54 | 15.20 | 15.37 | 00:00:00 | | 2003-04-17 | 2,048,500 | 15.35 | 15.53 | 15.30 | 15.36 | 00:00:00 | | 2003-04-21 | 1,920,000 | 15.44 | 15.76 | 15.42 | 15.76 | 00:00:00 | | 2003-04-22 | 2,341,600 | 15.90 | 15.90 | 15.55 | 15.56 | 00:00:00 | | 2003-04-23 | 1,506,800 | 15.56 | 15.70 | 15.46 | 15.63 | 00:00:00 | | 2003-04-24 | 3,458,900 | 15.26 | 15.55 | 15.07 | 15.10 | 00:00:00 | | 2003-04-25 | 1,433,500 | 15.08 | 15.30 | 15.03 | 15.03 | 00:00:00 | | 2003-04-28 | 2,066,800 | 15.24 | 15.24 | 14.90 | 15.08 | 00:00:00 | | 2003-04-29 | 2,101,300 | 15.09 | 15.09 | 14.76 | 14.90 | 00:00:00 | | 2003-04-30 | 2,785,200 | 15.04 | 15.23 | 14.95 | 14.95 | 00:00:00 | | 2003-05-01 | 2,274,400 | 15.12 | 15.71 | 15.12 | 15.60 | 00:00:00 | | 2003-05-02 | 1,547,100 | 15.63 | 15.73 | 15.28 | 15.47 | 00:00:00 | | 2003-05-05 | 1,606,100 | 15.45 | 15.91 | 15.45 | 15.87 | 00:00:00 | | 2003-05-06 | 1,535,300 | 15.90 | 16.05 | 15.77 | 15.99 | 00:00:00 | | 2003-05-07 | 3,086,100 | 16.22 | 16.29 | 16.00 | 16.04 | 00:00:00 | | 2003-05-08 | 4,229,400 | 16.37 | 16.85 | 16.36 | 16.83 | 00:00:00 | | 2003-05-09 | 2,676,700 | 16.86 | 17.10 | 16.75 | 17.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
