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 (%)
Sep 30, 2019 0.0730 0.0748 0.0720 0.0720 83,863 +0.00(+3.00%)
Sep 27, 2019 0.0770 0.0790 0.0699 0.0699 44,200 -0.01(-11.52%)
Sep 26, 2019 0.0790 0.0794 0.0725 0.0790 141,400 +0.00(+3.27%)
Sep 25, 2019 0.0727 0.0790 0.0727 0.0765 166,460 +0.01(+24.39%)
Sep 24, 2019 0.0610 0.0615 0.0610 0.0615 11,000 +0.00(+0.00%)
Sep 23, 2019 0.0780 0.0810 0.0615 0.0615 178,197 -0.01(-12.14%)
Sep 20, 2019 0.0695 0.0700 0.0686 0.0700 20,000 -0.01(-7.41%)
Sep 19, 2019 0.0756 0.0756 0.0756 0.0756 7,458 +0.00(+0.53%)
Sep 17, 2019 0.0752 0.0752 0.0752 0 +0.00(+3.72%)
Sep 16, 2019 0.0730 0.0730 0.0700 0.0725 77,750 -0.00(-0.68%)
Sep 13, 2019 0.0750 0.0750 0.0730 0.0730 33,300 -0.00(-3.57%)
Sep 12, 2019 0.0770 0.0770 0.0730 0.0757 140,191 +0.01(+9.24%)
Sep 11, 2019 0.0714 0.0750 0.0693 0.0693 213,387 -0.01(-10.35%)
Sep 10, 2019 0.0773 0.0773 0.0773 0.0773 6,250 +0.00(+5.46%)
Sep 09, 2019 0.0770 0.0787 0.0733 0.0733 75,394 +0.01(+8.92%)
Sep 06, 2019 0.0732 0.0732 0.0673 0.0673 20,000 -0.01(-12.26%)
Sep 05, 2019 0.0769 0.0775 0.0660 0.0767 110,065 -0.00(-2.91%)
Sep 04, 2019 0.0860 0.0860 0.0780 0.0790 120,459 -0.00(-5.62%)
Sep 03, 2019 0.0760 0.0840 0.0736 0.0837 524,392 +0.01(+9.84%)
Aug 30, 2019 0.0726 0.0790 0.0725 0.0762 119,100 +0.01(+8.86%)
Aug 29, 2019 0.0780 0.0780 0.0700 0.0700 92,456 -0.00(-3.45%)
Aug 28, 2019 0.0750 0.0770 0.0710 0.0725 158,780 -0.00(-3.72%)
Aug 27, 2019 0.0691 0.0770 0.0691 0.0753 237,325 +0.01(+9.13%)
Aug 26, 2019 0.0714 0.0754 0.0689 0.0690 174,100 +0.00(+6.15%)
Aug 23, 2019 0.0660 0.0703 0.0650 0.0650 142,300 +0.00(+4.84%)
Aug 22, 2019 0.0670 0.0680 0.0620 0.0620 35,095 -0.00(-6.06%)
Aug 21, 2019 0.0700 0.0730 0.0650 0.0660 56,616 -0.00(-5.98%)
Aug 20, 2019 0.0670 0.0710 0.0659 0.0702 217,892 +0.01(+21.03%)
Aug 19, 2019 0.0680 0.0680 0.0580 0.0580 94,965 +0.00(+0.00%)
Aug 16, 2019 0.0630 0.0645 0.0580 0.0580 25,000 -0.01(-10.77%)
Aug 15, 2019 0.0650 0.0670 0.0650 0.0650 180,284 -0.01(-8.06%)
Aug 14, 2019 0.0677 0.0707 0.0677 0.0707 133,455 +0.01(+8.77%)
Aug 13, 2019 0.0679 0.0679 0.0650 0.0650 39,891 -0.00(-6.88%)
Aug 12, 2019 0.0692 0.0700 0.0643 0.0698 111,500 -0.00(-1.69%)
Aug 09, 2019 0.0730 0.0750 0.0650 0.0710 89,600 +0.01(+8.73%)
Aug 08, 2019 0.0716 0.0716 0.0650 0.0653 117,050 -0.00(-6.71%)
Aug 07, 2019 0.0695 0.0720 0.0650 0.0700 558,200 +0.01(+9.38%)
Aug 06, 2019 0.0600 0.0658 0.0518 0.0640 698,400 -0.01(-8.44%)
Aug 05, 2019 0.0649 0.0699 0.0579 0.0699 471,300 +0.01(+20.52%)
Aug 02, 2019 0.0600 0.0600 0.0580 0.0580 95,000 -0.00(-3.33%)
Aug 01, 2019 0.0590 0.0600 0.0560 0.0600 326,000 +0.00(+0.67%)
Jul 31, 2019 0.0660 0.0660 0.0596 0.0596 125,026 +0.00(+4.56%)
Jul 30, 2019 0.0500 0.0630 0.0500 0.0570 136,942 +0.01(+14.00%)
Jul 29, 2019 0.0430 0.0500 0.0430 0.0500 200,500 +0.01(+16.28%)
Jul 26, 2019 0.0425 0.0462 0.0405 0.0430 189,600 +0.00(+10.26%)
Jul 25, 2019 0.0410 0.0410 0.0390 0.0390 35,700 -0.00(-2.50%)
Jul 24, 2019 0.0400 0.0400 0.0395 0.0400 237,100 +0.00(+0.00%)
Jul 23, 2019 0.0380 0.0400 0.0380 0.0400 61,000 +0.00(+5.82%)
Jul 22, 2019 0.0378 0.0378 0.0378 0.0378 2,000 +0.01(+30.34%)
Jul 19, 2019 0.0290 0.0290 0.0290 0.0290 69,500 -0.00(-11.04%)
Jul 18, 2019 0.0320 0.0326 0.0320 0.0326 6,100 +0.00(+6.89%)
Jul 17, 2019 0.0305 0.0305 0.0305 0.0305 1,000 +0.00(+17.31%)
Jul 15, 2019 0.0260 0.0260 0.0260 0 -0.01(-18.75%)
Jul 11, 2019 0.0320 0.0320 0.0320 0 +0.01(+30.08%)
Jul 10, 2019 0.0304 0.0304 0.0246 0.0246 4,000 -0.01(-16.89%)
Jul 05, 2019 0.0296 0.0296 0.0296 0 -0.00(-3.27%)
Jul 03, 2019 0.0306 0.0306 0.0306 0.0306 8,000 +0.00(+2.00%)
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.