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 (%)
Jul 29, 2022 0.1387 0.1387 0.1387 0.1387 8,000 -0.01(-3.68%)
Jul 28, 2022 0.1439 0.1500 0.1439 0.1440 11,500 -0.00(-0.96%)
Jul 27, 2022 0.1375 0.1454 0.1375 0.1454 1,500 +0.01(+6.60%)
Jul 26, 2022 0.1309 0.1364 0.1309 0.1364 14,589 -0.01(-5.93%)
Jul 22, 2022 0.1450 0 +0.00(+0.35%)
Jul 21, 2022 0.1326 0.1445 0.1321 0.1445 96,410 +0.01(+9.89%)
Jul 20, 2022 0.1300 0.1340 0.1300 0.1315 148,354 +0.01(+9.58%)
Jul 19, 2022 0.1180 0.1200 0.1180 0.1200 21,000 +0.01(+14.29%)
Jul 18, 2022 0.1000 0.1050 0.0927 0.1050 57,800 +0.01(+16.67%)
Jul 15, 2022 0.0855 0.0900 0.0855 0.0900 164,387 +0.01(+14.50%)
Jul 14, 2022 0.0860 0.0887 0.0786 0.0786 23,250 -0.00(-3.68%)
Jul 13, 2022 0.0909 0.0975 0.0816 0.0816 36,600 -0.00(-4.00%)
Jul 12, 2022 0.0900 0.0927 0.0850 0.0850 44,432 -0.01(-10.53%)
Jul 11, 2022 0.0975 0.0983 0.0950 0.0950 39,000 +0.00(+0.00%)
Jul 08, 2022 0.0985 0.0985 0.0950 0.0950 50,974 -0.00(-2.76%)
Jul 07, 2022 0.0950 0.0980 0.0950 0.0977 85,760 -0.00(-2.10%)
Jul 06, 2022 0.0978 0.1017 0.0978 0.0998 10,550 -0.00(-3.11%)
Jul 05, 2022 0.1105 0.1109 0.0985 0.1030 261,476 -0.00(-1.06%)
Jul 01, 2022 0.1041 0.1041 0.1041 0.1041 5,585 -0.00(-4.06%)
Jun 30, 2022 0.1143 0.1143 0.1085 0.1085 31,610 -0.01(-7.34%)
Jun 29, 2022 0.1181 0.1181 0.1169 0.1171 23,100 -0.00(-2.74%)
Jun 27, 2022 0.1204 0 +0.00(+0.33%)
Jun 24, 2022 0.1170 0.1200 0.1170 0.1200 80,490 +0.00(+1.95%)
Jun 23, 2022 0.1177 0.1177 0.1177 0.1177 5,000 -0.00(-2.49%)
Jun 22, 2022 0.1207 0.1207 0.1207 0.1207 6,000 +0.00(+0.58%)
Jun 21, 2022 0.1187 0.1200 0.1187 0.1200 96,500 -0.01(-4.15%)
Jun 17, 2022 0.1234 0.1252 0.1223 0.1252 45,222 +0.00(+0.48%)
Jun 16, 2022 0.1200 0.1246 0.1200 0.1246 108,904 +0.00(+3.23%)
Jun 15, 2022 0.1210 0.1210 0.1207 0.1207 15,826 +0.00(+0.67%)
Jun 14, 2022 0.1267 0.1267 0.1199 0.1199 111,250 -0.01(-9.85%)
Jun 10, 2022 0.1330 0 +0.01(+5.89%)
Jun 09, 2022 0.1352 0.1352 0.1256 0.1256 85,390 -0.01(-7.71%)
Jun 06, 2022 0.1361 0 -0.00(-2.09%)
Jun 03, 2022 0.1400 0.1400 0.1300 0.1390 102,490 -0.00(-3.14%)
Jun 02, 2022 0.1280 0.1435 0.1262 0.1435 25,890 +0.02(+13.35%)
Jun 01, 2022 0.1390 0.1390 0.1262 0.1266 102,990 -0.00(-2.62%)
May 31, 2022 0.1390 0.1390 0.1300 0.1300 18,600 +0.00(+0.15%)
May 27, 2022 0.1250 0.1298 0.1250 0.1298 14,000 +0.00(+0.00%)
May 26, 2022 0.1213 0.1298 0.1213 0.1298 3,400 +0.00(+1.01%)
May 25, 2022 0.1285 0.1285 0.1285 0.1285 3,000 +0.00(+0.78%)
May 24, 2022 0.1255 0.1275 0.1228 0.1275 84,400 +0.00(+2.00%)
May 20, 2022 0.1250 0 -0.00(-3.10%)
May 19, 2022 0.1290 0.1290 0.1290 0.1290 5,015 +0.00(+3.61%)
May 18, 2022 0.1190 0.1245 0.1184 0.1245 71,573 +0.00(+2.89%)
May 17, 2022 0.1272 0.1272 0.1130 0.1210 199,660 -0.01(-6.49%)
May 16, 2022 0.1286 0.1294 0.1286 0.1294 10,550 -0.00(-1.97%)
May 13, 2022 0.1200 0.1320 0.1200 0.1320 15,990 +0.01(+3.94%)
May 12, 2022 0.1322 0.1349 0.1225 0.1270 311,925 -0.00(-0.86%)
May 11, 2022 0.1265 0.1289 0.1208 0.1281 84,300 +0.00(+0.08%)
May 10, 2022 0.1298 0.1300 0.1253 0.1280 214,200 -0.00(-2.74%)
May 09, 2022 0.1298 0.1347 0.1220 0.1316 130,349 -0.01(-4.29%)
May 06, 2022 0.1297 0.1375 0.1294 0.1375 69,779 +0.00(+3.70%)
May 05, 2022 0.1361 0.1380 0.1325 0.1326 76,300 -0.00(-2.93%)
May 04, 2022 0.1366 0.1366 0.1366 0.1366 7,500 +0.00(+0.00%)
May 03, 2022 0.1369 0.1369 0.1333 0.1366 138,310 +0.00(+0.66%)
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.