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

American Creek Resources Ltd (OP: ACKRF )

0.0934 -0.0063 (-6.32%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 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 (%)
Jul 31, 2020 0.2800 0.2951 0.2700 0.2855 926,600 +0.02(+7.33%)
Jul 30, 2020 0.2702 0.2800 0.2550 0.2660 964,940 +0.00(+0.19%)
Jul 29, 2020 0.2348 0.2690 0.2348 0.2655 1,085,577 +0.04(+15.43%)
Jul 28, 2020 0.2300 0.2413 0.2155 0.2300 652,180 +0.01(+3.00%)
Jul 27, 2020 0.2100 0.2300 0.2000 0.2233 1,207,782 +0.04(+18.90%)
Jul 24, 2020 0.1935 0.1935 0.1800 0.1878 731,700 -0.00(-2.44%)
Jul 23, 2020 0.2000 0.2090 0.1828 0.1925 394,151 -0.00(-2.18%)
Jul 22, 2020 0.2200 0.2220 0.1960 0.1968 195,171 -0.02(-7.39%)
Jul 21, 2020 0.2230 0.2320 0.2100 0.2125 1,002,949 -0.01(-4.71%)
Jul 20, 2020 0.2380 0.2380 0.2170 0.2230 691,713 +0.00(+1.36%)
Jul 17, 2020 0.2220 0.2296 0.2100 0.2200 354,200 +0.01(+4.76%)
Jul 16, 2020 0.2000 0.2200 0.2000 0.2100 571,336 +0.00(+0.57%)
Jul 15, 2020 0.1979 0.2088 0.1979 0.2088 1,159,710 +0.01(+2.50%)
Jul 14, 2020 0.2150 0.2186 0.1991 0.2037 762,291 -0.02(-7.58%)
Jul 13, 2020 0.2108 0.2340 0.2049 0.2204 641,133 +0.02(+10.20%)
Jul 10, 2020 0.2000 0.2082 0.1800 0.2000 949,100 -0.00(-2.44%)
Jul 09, 2020 0.2390 0.2390 0.2009 0.2050 433,397 -0.01(-3.76%)
Jul 08, 2020 0.2350 0.2473 0.2086 0.2130 585,828 -0.02(-7.47%)
Jul 07, 2020 0.2500 0.2500 0.1878 0.2302 532,280 -0.02(-7.55%)
Jul 06, 2020 0.2590 0.2690 0.2380 0.2490 801,955 -0.01(-3.38%)
Jul 02, 2020 0.2540 0.2685 0.2400 0.2577 825,700 +0.00(+1.46%)
Jul 01, 2020 0.2400 0.2650 0.2300 0.2540 654,645 +0.02(+8.09%)
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%)
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.