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 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2021 0.1648 0.1738 0.1648 0.1738 21,796 +0.00(+1.05%)
Jun 29, 2021 0.1808 0.1808 0.1676 0.1720 31,150 +0.00(+0.64%)
Jun 28, 2021 0.1702 0.1716 0.1669 0.1709 24,200 -0.00(-2.18%)
Jun 25, 2021 0.1695 0.1763 0.1695 0.1747 249,500 +0.00(+0.98%)
Jun 24, 2021 0.1742 0.1750 0.1650 0.1730 243,500 -0.00(-0.86%)
Jun 23, 2021 0.1790 0.1870 0.1707 0.1745 299,770 -0.00(-1.52%)
Jun 22, 2021 0.1896 0.1896 0.1585 0.1772 700,668 -0.01(-4.73%)
Jun 21, 2021 0.1728 0.1909 0.1592 0.1860 706,866 +0.01(+3.33%)
Jun 18, 2021 0.1798 0.1820 0.1729 0.1800 100,500 -0.00(-0.28%)
Jun 17, 2021 0.1863 0.1944 0.1800 0.1805 285,500 -0.02(-8.75%)
Jun 16, 2021 0.1919 0.1978 0.1919 0.1978 175,045 +0.00(+2.22%)
Jun 15, 2021 0.1900 0.1935 0.1900 0.1935 102,800 +0.00(+0.99%)
Jun 14, 2021 0.1844 0.1950 0.1844 0.1916 57,850 -0.00(-1.74%)
Jun 11, 2021 0.1849 0.1950 0.1849 0.1950 5,000 +0.01(+2.63%)
Jun 10, 2021 0.1960 0.1960 0.1841 0.1900 412,050 -0.01(-3.55%)
Jun 09, 2021 0.1901 0.1994 0.1901 0.1970 1,750 +0.01(+3.68%)
Jun 08, 2021 0.2000 0.2000 0.1895 0.1900 311,000 -0.00(-2.16%)
Jun 07, 2021 0.2000 0.2040 0.1942 0.1942 62,000 -0.01(-2.90%)
Jun 04, 2021 0.1941 0.2000 0.1941 0.2000 31,100 +0.00(+1.27%)
Jun 03, 2021 0.1940 0.1975 0.1940 0.1975 17,000 +0.00(+1.39%)
Jun 02, 2021 0.1938 0.2000 0.1905 0.1948 90,000 -0.00(-1.96%)
Jun 01, 2021 0.1989 0.2020 0.1987 0.1987 133,565 +0.00(+2.26%)
May 28, 2021 0.2083 0.2083 0.1910 0.1943 138,461 -0.00(-1.92%)
May 27, 2021 0.2012 0.2080 0.1981 0.1981 33,001 +0.00(+0.81%)
May 26, 2021 0.2007 0.2007 0.1965 0.1965 332,500 -0.01(-3.63%)
May 25, 2021 0.2029 0.2039 0.1961 0.2039 230,100 +0.00(+0.39%)
May 24, 2021 0.2050 0.2050 0.1961 0.2031 31,740 +0.00(+0.00%)
May 21, 2021 0.2100 0.2100 0.1984 0.2031 87,021 -0.00(-1.50%)
May 20, 2021 0.2062 0.2062 0.2062 0.2062 5,000 +0.00(+1.03%)
May 19, 2021 0.2038 0.2075 0.1977 0.2041 46,680 -0.01(-3.27%)
May 18, 2021 0.2200 0.2200 0.2047 0.2110 59,770 -0.00(-1.03%)
May 17, 2021 0.2031 0.2200 0.2031 0.2132 61,400 +0.01(+4.05%)
May 14, 2021 0.2020 0.2049 0.2020 0.2049 10,000 +0.00(+1.19%)
May 13, 2021 0.1980 0.2189 0.1980 0.2025 12,000 -0.00(-0.74%)
May 12, 2021 0.1946 0.2040 0.1946 0.2040 14,800 +0.00(+2.00%)
May 11, 2021 0.2100 0.2100 0.1900 0.2000 301,580 -0.01(-3.66%)
May 10, 2021 0.2300 0.2300 0.2076 0.2076 97,574 -0.01(-6.57%)
May 07, 2021 0.2200 0.2222 0.2178 0.2222 57,400 +0.00(+1.00%)
May 06, 2021 0.2163 0.2220 0.2163 0.2200 113,182 +0.01(+5.97%)
May 05, 2021 0.2085 0.2125 0.2070 0.2076 89,150 -0.00(-1.47%)
May 04, 2021 0.2113 0.2200 0.2104 0.2107 66,175 -0.01(-3.79%)
May 03, 2021 0.2231 0.2279 0.2185 0.2190 50,732 +0.00(+0.05%)
Apr 30, 2021 0.2230 0.2230 0.2107 0.2189 80,900 +0.00(+1.91%)
Apr 29, 2021 0.2145 0.2150 0.2145 0.2148 16,000 +0.00(+2.09%)
Apr 28, 2021 0.2182 0.2182 0.2102 0.2104 66,090 -0.01(-6.16%)
Apr 27, 2021 0.2162 0.2250 0.2162 0.2242 65,488 +0.00(+2.09%)
Apr 26, 2021 0.2290 0.2290 0.2170 0.2196 110,200 +0.00(+1.71%)
Apr 23, 2021 0.2152 0.2200 0.2152 0.2159 54,100 -0.01(-3.14%)
Apr 22, 2021 0.2192 0.2265 0.2157 0.2229 16,372 -0.01(-2.19%)
Apr 21, 2021 0.2218 0.2279 0.2180 0.2279 37,751 +0.01(+3.08%)
Apr 20, 2021 0.2200 0.2300 0.2200 0.2211 74,238 -0.01(-4.29%)
Apr 19, 2021 0.2375 0.2375 0.2233 0.2310 127,700 -0.00(-1.58%)
Apr 16, 2021 0.2359 0.2404 0.2315 0.2347 272,100 -0.00(-0.34%)
Apr 15, 2021 0.2253 0.2355 0.2253 0.2355 46,350 +0.01(+3.43%)
Apr 14, 2021 0.2307 0.2400 0.2277 0.2277 55,233 +0.01(+3.45%)
Apr 13, 2021 0.2381 0.2381 0.2200 0.2201 51,721 -0.02(-7.56%)
Apr 12, 2021 0.2361 0.2400 0.2322 0.2381 50,925 +0.00(+0.00%)
Apr 09, 2021 0.2433 0.2449 0.2330 0.2381 47,900 -0.01(-3.99%)
Apr 08, 2021 0.2400 0.2500 0.2380 0.2480 48,282 +0.02(+7.73%)
Apr 07, 2021 0.2429 0.2429 0.2272 0.2302 77,100 +0.01(+4.64%)
Apr 06, 2021 0.2200 0.2285 0.2166 0.2200 129,583 +0.00(+0.00%)
Apr 05, 2021 0.2227 0.2300 0.2160 0.2200 50,460 -0.01(-4.76%)
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.