Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (OP: ACKRF )

0.0957 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0672 0.0700 0.0665 0.0700 119,900 +0.01(+14.19%)
Dec 30, 2019 0.0544 0.0655 0.0544 0.0613 107,839 +0.00(+3.90%)
Dec 27, 2019 0.0590 0.0590 0.0590 0.0590 30,000 +0.00(+3.51%)
Dec 26, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.00(-5.16%)
Dec 24, 2019 0.0590 0.0601 0.0590 0.0601 48,000 -0.00(-1.15%)
Dec 23, 2019 0.0470 0.0613 0.0470 0.0608 133,000 +0.01(+19.22%)
Dec 20, 2019 0.0482 0.0510 0.0482 0.0510 2,500 +0.01(+15.91%)
Dec 17, 2019 0.0440 0.0440 0.0440 0 -0.01(-13.73%)
Dec 16, 2019 0.0555 0.0555 0.0510 0.0510 14,150 -0.01(-8.93%)
Dec 13, 2019 0.0510 0.0560 0.0424 0.0560 153,600 +0.01(+12.00%)
Dec 12, 2019 0.0525 0.0525 0.0500 0.0500 39,632 +0.00(+4.82%)
Dec 11, 2019 0.0518 0.0518 0.0477 0.0477 19,000 -0.00(-4.60%)
Dec 10, 2019 0.0550 0.0565 0.0500 0.0500 174,000 +0.00(+0.00%)
Dec 09, 2019 0.0453 0.0500 0.0428 0.0500 7,000 +0.00(+1.21%)
Dec 06, 2019 0.0543 0.0543 0.0494 0.0494 300 -0.00(-4.08%)
Dec 05, 2019 0.0515 0.0515 0.0515 0.0515 10,000 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0515 0.0460 0.0515 54,007 +0.00(+3.00%)
Dec 03, 2019 0.0433 0.0500 0.0433 0.0500 440,300 +0.01(+25.00%)
Dec 02, 2019 0.0390 0.0400 0.0390 0.0400 14,050 +0.00(+0.00%)
Nov 29, 2019 0.0451 0.0470 0.0360 0.0400 424,800 -0.01(-13.79%)
Nov 27, 2019 0.0375 0.0470 0.0375 0.0464 32,400 +0.00(+8.41%)
Nov 26, 2019 0.0450 0.0471 0.0428 0.0428 89,200 -0.00(-6.96%)
Nov 22, 2019 0.0460 0.0460 0.0460 0 -0.00(-6.50%)
Nov 21, 2019 0.0492 0.0492 0.0492 0.0492 5,000 -0.00(-1.60%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 3,200 -0.00(-1.77%)
Nov 19, 2019 0.0500 0.0509 0.0474 0.0509 80,800 +0.00(+1.80%)
Nov 18, 2019 0.0460 0.0500 0.0460 0.0500 5,200 +0.00(+8.70%)
Nov 15, 2019 0.0499 0.0499 0.0460 0.0460 23,400 -0.00(-8.00%)
Nov 14, 2019 0.0450 0.0500 0.0450 0.0500 13,000 -0.00(-1.96%)
Nov 13, 2019 0.0510 0.0520 0.0510 0.0510 31,000 +0.00(+2.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 17,600 -0.01(-13.64%)
Nov 11, 2019 0.0515 0.0579 0.0457 0.0579 8,000 +0.00(+7.42%)
Nov 08, 2019 0.0472 0.0539 0.0470 0.0539 54,600 +0.00(+1.51%)
Nov 07, 2019 0.0531 0.0531 0.0531 0.0531 410 -0.01(-9.85%)
Nov 06, 2019 0.0590 0.0590 0.0589 0.0589 29,699 -0.00(-1.51%)
Nov 05, 2019 0.0598 0.0598 0.0598 0.0598 10,000 -0.00(-5.08%)
Nov 04, 2019 0.0630 0.0630 0.0630 0.0630 15,000 +0.00(+6.78%)
Nov 01, 2019 0.0500 0.0590 0.0500 0.0590 27,000 -0.00(-4.68%)
Oct 31, 2019 0.0660 0.0660 0.0500 0.0619 205,938 -0.00(-6.07%)
Oct 30, 2019 0.0720 0.0720 0.0570 0.0659 225,500 -0.00(-1.49%)
Oct 29, 2019 0.0655 0.0669 0.0600 0.0669 21,010 +0.01(+9.67%)
Oct 28, 2019 0.0670 0.0682 0.0570 0.0610 130,289 -0.00(-4.69%)
Oct 25, 2019 0.0594 0.0640 0.0556 0.0640 90,600 -0.00(-1.54%)
Oct 24, 2019 0.0710 0.0728 0.0621 0.0650 137,386 -0.01(-8.45%)
Oct 23, 2019 0.0660 0.0710 0.0660 0.0710 98,350 +0.00(+1.43%)
Oct 22, 2019 0.0700 0.0700 0.0690 0.0700 106,572 +0.00(+0.29%)
Oct 21, 2019 0.0711 0.0720 0.0650 0.0698 62,200 -0.00(-0.99%)
Oct 18, 2019 0.0700 0.0705 0.0700 0.0705 2,900 -0.00(-4.08%)
Oct 17, 2019 0.0735 0.0735 0.0735 0.0735 6,000 +0.00(+3.52%)
Oct 16, 2019 0.0700 0.0740 0.0700 0.0710 15,000 +0.00(+3.50%)
Oct 15, 2019 0.0730 0.0749 0.0650 0.0686 189,000 -0.01(-9.74%)
Oct 14, 2019 0.0850 0.0850 0.0760 0.0760 45,496 +0.01(+8.57%)
Oct 11, 2019 0.0725 0.0760 0.0680 0.0700 160,900 -0.00(-2.23%)
Oct 10, 2019 0.0757 0.0757 0.0700 0.0716 94,500 -0.00(-6.16%)
Oct 09, 2019 0.0763 0.0763 0.0743 0.0763 14,000 +0.00(+1.60%)
Oct 08, 2019 0.0751 0.0772 0.0700 0.0751 487,100 -0.00(-2.85%)
Oct 07, 2019 0.0820 0.0820 0.0730 0.0773 92,000 +0.00(+5.89%)
Oct 04, 2019 0.0780 0.0781 0.0730 0.0730 274,300 -0.00(-2.93%)
Oct 03, 2019 0.0735 0.0756 0.0712 0.0752 231,000 +0.00(+2.31%)
Oct 02, 2019 0.0735 0.0735 0.0735 0.0735 60,000 +0.00(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.