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 (%)
Sep 30, 2022 0.0947 0.0947 0.0938 0.0938 560 +0.00(+4.22%)
Sep 29, 2022 0.0900 0.0900 0.0900 0.0900 27,400 -0.00(-1.53%)
Sep 27, 2022 0.0914 0 +0.00(+1.44%)
Sep 26, 2022 0.0934 0.0934 0.0900 0.0901 43,083 -0.00(-2.80%)
Sep 23, 2022 0.0952 0.0952 0.0927 0.0927 67,555 -0.01(-13.36%)
Sep 22, 2022 0.1052 0.1070 0.1010 0.1070 27,000 +0.00(+1.71%)
Sep 21, 2022 0.0920 0.1052 0.0920 0.1052 17,000 +0.01(+13.48%)
Sep 20, 2022 0.0927 0.0927 0.0927 0.0927 20,000 -0.00(-4.73%)
Sep 16, 2022 0.0973 0 +0.00(+4.40%)
Sep 15, 2022 0.0945 0.1000 0.0893 0.0932 138,230 -0.01(-5.28%)
Sep 13, 2022 0.0984 0 -0.00(-3.43%)
Sep 12, 2022 0.1020 0.1020 0.1019 0.1019 5,200 +0.00(+1.90%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 8,990 -0.00(-3.38%)
Sep 08, 2022 0.1033 0.1035 0.1033 0.1035 8,820 +0.00(+0.10%)
Sep 07, 2022 0.0977 0.1034 0.0977 0.1034 4,000 +0.01(+6.38%)
Sep 06, 2022 0.0972 0.0972 0.0972 0.0972 3,349 -0.01(-11.64%)
Sep 02, 2022 0.1080 0.1100 0.1080 0.1100 23,000 -0.01(-4.43%)
Aug 31, 2022 0.1151 0 +0.00(+1.14%)
Aug 30, 2022 0.1221 0.1221 0.1138 0.1138 50,000 -0.01(-7.40%)
Aug 29, 2022 0.1142 0.1229 0.1109 0.1229 4,000 +0.01(+5.67%)
Aug 26, 2022 0.1163 0.1163 0.1163 0.1163 15,000 -0.01(-7.70%)
Aug 25, 2022 0.1260 0.1260 0.1260 0.1260 1,000 +0.00(+0.96%)
Aug 23, 2022 0.1248 0 +0.00(+4.00%)
Aug 22, 2022 0.1200 0.1200 0.1084 0.1200 3,100 +0.01(+7.14%)
Aug 19, 2022 0.1011 0.1200 0.1011 0.1120 60,500 -0.01(-10.97%)
Aug 16, 2022 0.1258 0 -0.01(-5.84%)
Aug 15, 2022 0.1290 0.1336 0.1213 0.1336 20,000 -0.00(-1.11%)
Aug 12, 2022 0.1409 0.1409 0.1351 0.1351 1,500 -0.00(-2.31%)
Aug 11, 2022 0.1340 0.1383 0.1340 0.1383 20,000 +0.01(+10.46%)
Aug 10, 2022 0.1252 0.1252 0.1252 0.1252 2,000 -0.01(-5.44%)
Aug 09, 2022 0.1273 0.1324 0.1273 0.1324 2,000 +0.01(+5.92%)
Aug 08, 2022 0.1300 0.1300 0.1197 0.1250 29,891 -0.01(-7.41%)
Aug 05, 2022 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.88%)
Aug 04, 2022 0.1401 0.1401 0.1322 0.1362 50,732 -0.00(-2.85%)
Aug 03, 2022 0.1441 0.1441 0.1402 0.1402 10,500 -0.00(-0.57%)
Aug 02, 2022 0.1410 0.1410 0.1410 0.1410 2,845 -0.00(-1.95%)
Aug 01, 2022 0.1538 0.1538 0.1319 0.1438 4,560 +0.01(+3.68%)
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%)
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.