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

American Creek Resources Ltd (OP: ACKRF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 21, 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 (%)
Jun 30, 2020 0.2323 0.2440 0.2200 0.2350 661,950 +0.02(+7.65%)
Jun 29, 2020 0.1995 0.2650 0.1750 0.2183 1,977,526 +0.03(+17.49%)
Jun 26, 2020 0.1400 0.1900 0.1300 0.1858 1,010,300 +0.06(+44.03%)
Jun 25, 2020 0.1236 0.1300 0.1120 0.1290 281,157 +0.01(+6.44%)
Jun 24, 2020 0.1229 0.1230 0.1100 0.1212 316,420 +0.00(+3.15%)
Jun 23, 2020 0.1130 0.1200 0.1075 0.1175 144,483 +0.01(+6.82%)
Jun 22, 2020 0.1100 0.1184 0.1060 0.1100 196,788 +0.01(+5.26%)
Jun 19, 2020 0.1045 0.1097 0.0920 0.1045 212,800 +0.01(+5.56%)
Jun 18, 2020 0.1140 0.1140 0.0975 0.0990 226,031 -0.01(-12.00%)
Jun 17, 2020 0.1199 0.1239 0.1100 0.1125 897,829 -0.00(-0.62%)
Jun 16, 2020 0.1058 0.1262 0.1058 0.1132 344,194 +0.01(+4.81%)
Jun 15, 2020 0.0927 0.1090 0.0870 0.1080 523,805 +0.02(+24.14%)
Jun 12, 2020 0.0800 0.0870 0.0770 0.0870 355,200 +0.01(+14.47%)
Jun 11, 2020 0.0872 0.0910 0.0632 0.0760 282,100 -0.01(-8.43%)
Jun 10, 2020 0.0770 0.0850 0.0770 0.0830 469,879 +0.01(+6.82%)
Jun 09, 2020 0.0748 0.0777 0.0650 0.0777 205,983 +0.00(+3.05%)
Jun 08, 2020 0.0711 0.0754 0.0650 0.0754 106,900 +0.01(+8.49%)
Jun 05, 2020 0.0669 0.0695 0.0603 0.0695 41,100 +0.00(+2.36%)
Jun 04, 2020 0.0700 0.0709 0.0679 0.0679 130,589 -0.00(-2.72%)
Jun 03, 2020 0.0653 0.0698 0.0630 0.0698 98,100 +0.00(+1.16%)
Jun 02, 2020 0.0780 0.0780 0.0680 0.0690 107,900 -0.00(-5.48%)
Jun 01, 2020 0.0685 0.0731 0.0650 0.0730 348,289 +0.00(+6.57%)
May 29, 2020 0.0663 0.0685 0.0652 0.0685 71,600 +0.01(+10.48%)
May 28, 2020 0.0623 0.0630 0.0586 0.0620 62,000 +0.00(+3.33%)
May 27, 2020 0.0530 0.0640 0.0530 0.0600 26,600 +0.00(+5.26%)
May 26, 2020 0.0540 0.0585 0.0540 0.0570 146,673 +0.00(+8.37%)
May 22, 2020 0.0538 0.0550 0.0420 0.0526 34,400 -0.00(-4.36%)
May 21, 2020 0.0552 0.0552 0.0550 0.0550 5,700 -0.00(-0.18%)
May 20, 2020 0.0510 0.0552 0.0510 0.0551 304,940 +0.00(+8.04%)
May 19, 2020 0.0509 0.0510 0.0474 0.0510 143,621 -0.00(-1.92%)
May 18, 2020 0.0410 0.0520 0.0410 0.0520 11,000 +0.00(+4.00%)
May 15, 2020 0.0470 0.0500 0.0460 0.0500 46,300 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0500 0.0500 675 -0.00(-1.96%)
May 13, 2020 0.0490 0.0510 0.0481 0.0510 11,200 -0.00(-1.92%)
May 12, 2020 0.0520 0.0520 0.0438 0.0520 65,950 -0.00(-1.89%)
May 11, 2020 0.0500 0.0530 0.0416 0.0530 733 +0.00(+9.05%)
May 08, 2020 0.0466 0.0486 0.0466 0.0486 2,600 -0.00(-5.45%)
May 07, 2020 0.0540 0.0540 0.0462 0.0514 37,525 -0.00(-1.15%)
May 06, 2020 0.0440 0.0520 0.0440 0.0520 10,150 -0.00(-5.28%)
May 05, 2020 0.0538 0.0549 0.0483 0.0549 2,673 +0.00(+0.37%)
May 04, 2020 0.0504 0.0547 0.0476 0.0547 300 +0.00(+5.19%)
May 01, 2020 0.0486 0.0520 0.0445 0.0520 11,900 +0.00(+9.70%)
Apr 30, 2020 0.0540 0.0553 0.0474 0.0474 5,200 -0.01(-14.44%)
Apr 29, 2020 0.0529 0.0554 0.0471 0.0554 280,053 +0.00(+0.73%)
Apr 28, 2020 0.0551 0.0551 0.0500 0.0550 211,843 +0.01(+25.00%)
Apr 27, 2020 0.0430 0.0440 0.0430 0.0440 7,100 +0.00(+4.76%)
Apr 23, 2020 0.0420 0.0420 0.0420 0 -0.00(-8.70%)
Apr 22, 2020 0.0420 0.0460 0.0420 0.0460 17,000 +0.00(+2.22%)
Apr 21, 2020 0.0458 0.0458 0.0420 0.0450 1,050 +0.00(+7.14%)
Apr 20, 2020 0.0460 0.0460 0.0420 0.0420 9,000 -0.00(-6.67%)
Apr 17, 2020 0.0470 0.0470 0.0450 0.0450 7,400 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-13.13%)
Apr 13, 2020 0.0480 0.0518 0.0405 0.0518 25,575 +0.00(+7.02%)
Apr 09, 2020 0.0469 0.0484 0.0469 0.0484 15,000 +0.00(+7.56%)
Apr 08, 2020 0.0392 0.0470 0.0392 0.0450 13,750 +0.00(+1.58%)
Apr 07, 2020 0.0410 0.0465 0.0410 0.0443 100,687 +0.00(+10.75%)
Apr 06, 2020 0.0438 0.0440 0.0400 0.0400 28,150 -0.00(-2.44%)
Apr 03, 2020 0.0439 0.0439 0.0410 0.0410 10,100 +0.00(+5.13%)
Apr 02, 2020 0.0365 0.0400 0.0365 0.0390 6,100 -0.00(-2.50%)
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.