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

American Creek Resources Ltd (OP: ACKRF )

0.1052 -0.0002 (-0.19%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 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 (%)
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%)
May 02, 2022 0.1349 0.1357 0.1309 0.1357 96,062 -0.00(-3.28%)
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%)
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.