Skip to main content

American Creek Resources Ltd (OP: ACKRF )

0.2350 +0.0022 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.1400 0.1403 0.1390 0.1403 9,990 +0.00(+3.09%)
Apr 28, 2022 0.1370 0.1398 0.1359 0.1361 29,966 -0.00(-2.79%)
Apr 27, 2022 0.1400 0.1400 0.1355 0.1400 18,610 -0.00(-2.44%)
Apr 26, 2022 0.1476 0.1488 0.1435 0.1435 17,199 -0.01(-6.39%)
Apr 25, 2022 0.1516 0.1533 0.1446 0.1533 57,800 +0.00(+0.72%)
Apr 22, 2022 0.1523 0.1550 0.1486 0.1522 31,300 +0.00(+1.81%)
Apr 21, 2022 0.1557 0.1557 0.1495 0.1495 9,430 -0.01(-6.85%)
Apr 20, 2022 0.1580 0.1605 0.1580 0.1605 39,000 -0.01(-3.02%)
Apr 19, 2022 0.1655 0.1655 0.1655 0.1655 3,400 +0.00(+2.99%)
Apr 18, 2022 0.1607 0.1622 0.1607 0.1607 12,000 +0.00(+0.31%)
Apr 14, 2022 0.1622 0.1622 0.1550 0.1602 35,712 +0.00(+0.75%)
Apr 13, 2022 0.1600 0.1620 0.1589 0.1590 65,300 -0.00(-1.12%)
Apr 12, 2022 0.1571 0.1608 0.1571 0.1608 48,500 -0.00(-1.35%)
Apr 11, 2022 0.1652 0.1700 0.1564 0.1630 73,403 +0.01(+4.35%)
Apr 08, 2022 0.1561 0.1639 0.1561 0.1562 21,251 -0.01(-6.69%)
Apr 07, 2022 0.1564 0.1674 0.1564 0.1674 43,120 +0.01(+6.22%)
Apr 06, 2022 0.1696 0.1696 0.1576 0.1576 58,200 -0.02(-9.53%)
Apr 05, 2022 0.1684 0.1742 0.1684 0.1742 3,500 -0.00(-0.46%)
Apr 04, 2022 0.1708 0.1750 0.1708 0.1750 6,000 +0.00(+2.88%)
Apr 01, 2022 0.1620 0.1727 0.1620 0.1701 153,500 -0.00(-2.47%)
Mar 31, 2022 0.1604 0.1750 0.1604 0.1744 17,600 +0.01(+9.27%)
Mar 30, 2022 0.1478 0.1596 0.1478 0.1596 17,990 +0.02(+10.45%)
Mar 29, 2022 0.1445 0.1445 0.1445 0.1445 2,000 +0.01(+4.48%)
Mar 28, 2022 0.1400 0.1400 0.1381 0.1383 34,700 -0.01(-5.92%)
Mar 25, 2022 0.1503 0.1503 0.1453 0.1470 73,594 -0.00(-3.23%)
Mar 24, 2022 0.1519 0.1519 0.1519 0.1519 50,000 -0.00(-1.04%)
Mar 22, 2022 0.1535 0 +0.00(+3.02%)
Mar 21, 2022 0.1418 0.1490 0.1418 0.1490 23,176 +0.00(+2.76%)
Mar 18, 2022 0.1510 0.1510 0.1428 0.1450 152,060 -0.01(-3.59%)
Mar 17, 2022 0.1523 0.1532 0.1504 0.1504 61,000 -0.00(-1.18%)
Mar 16, 2022 0.1620 0.1620 0.1420 0.1522 176,081 -0.00(-2.87%)
Mar 15, 2022 0.1530 0.1575 0.1490 0.1567 152,240 -0.01(-6.34%)
Mar 14, 2022 0.1554 0.1673 0.1554 0.1673 2,200 +0.01(+6.97%)
Mar 11, 2022 0.1564 0.1564 0.1564 0.1564 2,000 -0.01(-3.28%)
Mar 10, 2022 0.1598 0.1617 0.1598 0.1617 15,800 +0.00(+1.06%)
Mar 09, 2022 0.1579 0.1600 0.1527 0.1600 125,915 +0.00(+1.27%)
Mar 08, 2022 0.1494 0.1600 0.1494 0.1580 173,710 +0.00(+0.64%)
Mar 07, 2022 0.1533 0.1628 0.1533 0.1570 42,785 +0.00(+2.41%)
Mar 04, 2022 0.1430 0.1540 0.1430 0.1533 98,656 +0.00(+0.00%)
Mar 03, 2022 0.1485 0.1533 0.1450 0.1533 93,990 -0.00(-1.10%)
Mar 02, 2022 0.1550 0.1550 0.1550 0.1550 18,990 +0.01(+3.33%)
Mar 01, 2022 0.1500 0.1536 0.1500 0.1500 38,105 +0.00(+0.60%)
Feb 28, 2022 0.1491 0.1491 0.1491 0.1491 4,990 +0.00(+2.83%)
Feb 25, 2022 0.1475 0.1493 0.1400 0.1450 142,990 -0.00(-2.68%)
Feb 24, 2022 0.1494 0.1500 0.1490 0.1490 64,200 +0.00(+2.05%)
Feb 23, 2022 0.1483 0.1483 0.1460 0.1460 30,500 +0.00(+0.69%)
Feb 22, 2022 0.1427 0.1480 0.1400 0.1450 82,900 -0.00(-2.82%)
Feb 18, 2022 0.1492 0 +0.00(+0.61%)
Feb 17, 2022 0.1510 0.1510 0.1482 0.1483 140,000 -0.00(-0.80%)
Feb 16, 2022 0.1470 0.1500 0.1470 0.1495 93,000 +0.00(+2.96%)
Feb 15, 2022 0.1466 0.1515 0.1400 0.1452 297,163 +0.01(+3.71%)
Feb 14, 2022 0.1379 0.1400 0.1354 0.1400 22,000 +0.00(+2.19%)
Feb 11, 2022 0.1326 0.1370 0.1308 0.1370 42,277 -0.00(-2.14%)
Feb 10, 2022 0.1388 0.1400 0.1330 0.1400 80,777 +0.01(+4.24%)
Feb 09, 2022 0.1330 0.1343 0.1330 0.1343 30,490 +0.00(+0.98%)
Feb 08, 2022 0.1363 0.1363 0.1260 0.1330 18,777 +0.01(+4.72%)
Feb 07, 2022 0.1260 0.1346 0.1260 0.1270 79,550 -0.00(-2.31%)
Feb 04, 2022 0.1320 0.1320 0.1297 0.1300 24,450 -0.00(-0.08%)
Feb 03, 2022 0.1301 0.1301 0.1301 0.1301 500 -0.00(-1.89%)
Feb 02, 2022 0.1326 0.1326 0.1326 0.1326 188,407 +0.00(+0.00%)
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.