Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (OP: ACKRF )

0.0997 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 22, 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 (%)
Oct 30, 2020 0.2182 0.2182 0.1940 0.2004 48,000 -0.01(-5.87%)
Oct 29, 2020 0.2130 0.2198 0.2091 0.2129 97,287 +0.01(+3.85%)
Oct 28, 2020 0.2200 0.2236 0.2000 0.2050 131,252 -0.03(-12.73%)
Oct 27, 2020 0.2440 0.2492 0.2295 0.2349 46,325 -0.00(-0.04%)
Oct 26, 2020 0.2530 0.2680 0.2350 0.2350 272,958 -0.02(-6.00%)
Oct 23, 2020 0.2488 0.2680 0.2488 0.2500 242,300 +0.00(+0.00%)
Oct 22, 2020 0.2547 0.2600 0.2423 0.2500 121,065 -0.01(-4.54%)
Oct 21, 2020 0.2700 0.2700 0.2500 0.2619 167,692 -0.01(-2.20%)
Oct 20, 2020 0.2615 0.2911 0.2500 0.2678 531,946 +0.02(+7.55%)
Oct 19, 2020 0.2458 0.2609 0.2336 0.2490 221,607 +0.01(+2.89%)
Oct 16, 2020 0.2397 0.2459 0.2287 0.2420 389,700 +0.01(+5.49%)
Oct 15, 2020 0.2307 0.2400 0.2205 0.2294 189,378 +0.01(+6.70%)
Oct 14, 2020 0.2400 0.2400 0.2150 0.2150 24,816 -0.01(-4.02%)
Oct 13, 2020 0.2249 0.2334 0.2226 0.2240 48,291 -0.01(-4.68%)
Oct 12, 2020 0.2300 0.2400 0.2150 0.2350 46,910 +0.00(+2.17%)
Oct 09, 2020 0.2295 0.2354 0.2190 0.2300 99,200 +0.01(+3.88%)
Oct 08, 2020 0.2155 0.2250 0.2134 0.2214 81,465 -0.00(-0.27%)
Oct 07, 2020 0.2185 0.2300 0.2134 0.2220 161,060 -0.00(-1.64%)
Oct 06, 2020 0.2300 0.2424 0.2134 0.2257 87,876 -0.00(-1.83%)
Oct 05, 2020 0.2156 0.2357 0.2156 0.2299 151,490 +0.01(+5.46%)
Oct 02, 2020 0.2200 0.2200 0.2052 0.2180 107,800 +0.00(+0.28%)
Oct 01, 2020 0.2350 0.2358 0.2100 0.2174 190,068 -0.00(-1.85%)
Sep 30, 2020 0.2200 0.2366 0.2080 0.2215 160,509 -0.01(-3.74%)
Sep 29, 2020 0.2540 0.2540 0.2221 0.2301 199,792 -0.02(-7.18%)
Sep 28, 2020 0.2261 0.2542 0.2250 0.2479 266,767 +0.03(+12.17%)
Sep 25, 2020 0.1942 0.2210 0.1810 0.2210 353,800 +0.03(+15.83%)
Sep 24, 2020 0.1600 0.2056 0.1600 0.1908 396,631 +0.02(+9.03%)
Sep 23, 2020 0.2000 0.2000 0.1710 0.1750 823,306 -0.03(-12.72%)
Sep 22, 2020 0.2216 0.2216 0.2000 0.2005 80,658 -0.02(-7.18%)
Sep 21, 2020 0.2167 0.2192 0.2000 0.2160 134,016 -0.00(-1.59%)
Sep 18, 2020 0.2190 0.2383 0.2115 0.2195 199,000 +0.00(+0.69%)
Sep 17, 2020 0.2360 0.2360 0.2150 0.2180 77,625 -0.00(-1.80%)
Sep 16, 2020 0.2150 0.2340 0.2112 0.2220 279,346 -0.00(-0.36%)
Sep 15, 2020 0.2321 0.2339 0.2181 0.2228 142,931 -0.02(-6.35%)
Sep 14, 2020 0.2411 0.2487 0.2310 0.2379 282,007 +0.00(+0.34%)
Sep 11, 2020 0.2479 0.2530 0.2371 0.2371 53,400 -0.01(-4.01%)
Sep 10, 2020 0.2700 0.2700 0.2411 0.2470 94,881 -0.01(-3.10%)
Sep 09, 2020 0.2527 0.2700 0.2443 0.2549 229,777 +0.00(+1.96%)
Sep 08, 2020 0.2485 0.2520 0.2332 0.2500 437,121 -0.00(-0.83%)
Sep 04, 2020 0.2570 0.2639 0.2407 0.2521 128,800 -0.01(-3.04%)
Sep 03, 2020 0.2600 0.2772 0.2501 0.2600 157,376 -0.01(-3.95%)
Sep 02, 2020 0.2800 0.2850 0.2673 0.2707 103,188 -0.02(-6.33%)
Sep 01, 2020 0.3000 0.3055 0.2868 0.2890 143,849 -0.01(-2.03%)
Aug 31, 2020 0.2705 0.2950 0.2705 0.2950 179,339 +0.02(+8.78%)
Aug 28, 2020 0.2587 0.2850 0.2587 0.2712 225,600 +0.01(+3.08%)
Aug 27, 2020 0.2566 0.2662 0.2566 0.2631 45,184 +0.01(+2.37%)
Aug 26, 2020 0.2400 0.2570 0.2300 0.2570 142,891 +0.03(+11.02%)
Aug 25, 2020 0.2322 0.2400 0.2242 0.2315 304,964 -0.00(-1.49%)
Aug 24, 2020 0.2608 0.2623 0.2157 0.2350 619,661 -0.03(-10.65%)
Aug 21, 2020 0.2800 0.2800 0.2500 0.2630 172,300 -0.01(-4.01%)
Aug 20, 2020 0.2745 0.2850 0.2600 0.2740 185,155 +0.01(+2.32%)
Aug 19, 2020 0.2733 0.2876 0.2522 0.2678 247,974 -0.01(-2.69%)
Aug 18, 2020 0.3111 0.3115 0.2700 0.2752 966,477 -0.02(-8.30%)
Aug 17, 2020 0.3189 0.3193 0.2885 0.3001 415,943 -0.00(-0.13%)
Aug 14, 2020 0.3200 0.3229 0.2954 0.3005 149,100 -0.01(-1.86%)
Aug 13, 2020 0.3158 0.3167 0.3000 0.3062 154,803 +0.01(+2.07%)
Aug 12, 2020 0.3022 0.3100 0.2900 0.3000 374,274 +0.01(+3.45%)
Aug 11, 2020 0.2895 0.3000 0.2850 0.2900 215,827 -0.03(-9.46%)
Aug 10, 2020 0.3140 0.3442 0.3089 0.3203 341,100 -0.01(-2.23%)
Aug 07, 2020 0.3150 0.3308 0.2820 0.3276 589,500 +0.01(+4.00%)
Aug 06, 2020 0.3589 0.3589 0.3067 0.3150 353,278 -0.02(-4.98%)
Aug 05, 2020 0.3620 0.3750 0.3300 0.3315 1,061,678 +0.00(+0.39%)
Aug 04, 2020 0.3000 0.3382 0.2985 0.3302 460,736 +0.04(+14.85%)
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.