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

American Creek Resources Ltd (TSV: AMK )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 3:23 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 (%)
Dec 31, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2009 0.1800 0.1800 0.1650 0.1650 123,650 -0.01(-8.33%)
Dec 29, 2009 0.1850 0.1900 0.1800 0.1800 146,000 +0.01(+9.09%)
Dec 24, 2009 0.1700 0.1700 0.1600 0.1650 19,000 -0.01(-2.94%)
Dec 23, 2009 0.1700 0.1700 0.1700 0.1700 7,000 -0.01(-5.56%)
Dec 22, 2009 0.1800 0.1850 0.1750 0.1800 32,500 +0.00(+0.00%)
Dec 21, 2009 0.1850 0.1850 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 18, 2009 0.2000 0.2000 0.1800 0.1800 80,000 +0.00(+0.00%)
Dec 17, 2009 0.1800 0.1800 0.1800 0.1800 110,000 +0.00(+0.00%)
Dec 16, 2009 0.1800 0.1900 0.1800 0.1800 30,000 +0.00(+0.00%)
Dec 15, 2009 0.1800 0.1900 0.1800 0.1800 144,000 -0.02(-10.00%)
Dec 14, 2009 0.2050 0.2050 0.2000 0.2000 32,000 -0.00(-2.44%)
Dec 11, 2009 0.2000 0.2050 0.2000 0.2050 30,400 +0.00(+2.50%)
Dec 10, 2009 0.1900 0.2000 0.1850 0.2000 30,179 -0.02(-9.09%)
Dec 09, 2009 0.1900 0.2200 0.1900 0.2200 59,879 +0.04(+22.22%)
Dec 08, 2009 0.2250 0.2250 0.1800 0.1800 124,099 -0.04(-18.18%)
Dec 07, 2009 0.2150 0.2200 0.2000 0.2200 97,000 +0.00(+0.00%)
Dec 04, 2009 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-2.22%)
Dec 03, 2009 0.2000 0.2350 0.2000 0.2250 64,500 +0.01(+4.65%)
Dec 02, 2009 0.2000 0.2150 0.2000 0.2150 10,000 +0.01(+2.38%)
Dec 01, 2009 0.2100 0.2200 0.2000 0.2100 152,700 -0.01(-4.55%)
Nov 30, 2009 0.2000 0.2650 0.2000 0.2200 272,100 +0.05(+29.41%)
Nov 27, 2009 0.2200 0.2200 0.1700 0.1700 40,000 -0.03(-17.07%)
Nov 26, 2009 0.2000 0.2200 0.2000 0.2050 19,000 +0.00(+2.50%)
Nov 25, 2009 0.1950 0.2000 0.1800 0.2000 88,000 -0.01(-4.76%)
Nov 24, 2009 0.2100 0.2200 0.1700 0.2100 116,500 +0.00(+0.00%)
Nov 23, 2009 0.2500 0.2500 0.2100 0.2100 144,320 -0.04(-16.00%)
Nov 20, 2009 0.2750 0.2750 0.2500 0.2500 27,040 +0.02(+8.70%)
Nov 19, 2009 0.2550 0.2550 0.2300 0.2300 12,000 -0.02(-9.80%)
Nov 18, 2009 0.2500 0.2550 0.2050 0.2550 30,200 -0.02(-5.56%)
Nov 17, 2009 0.2200 0.2700 0.2200 0.2700 51,700 +0.06(+28.57%)
Nov 16, 2009 0.2550 0.2550 0.1900 0.2100 131,000 -0.05(-19.23%)
Nov 13, 2009 0.2650 0.2650 0.2600 0.2600 4,500 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2600 0.2600 12,000 -0.02(-5.45%)
Nov 11, 2009 0.2750 0.2750 0.2750 0.2750 5,600 +0.00(+0.00%)
Nov 10, 2009 0.2750 0.2750 0.2750 0.2750 23,000 -0.01(-5.17%)
Nov 09, 2009 0.2900 0.2900 0.2900 0.2900 20,613 +0.00(+0.00%)
Nov 06, 2009 0.2700 0.2900 0.2650 0.2900 25,900 +0.00(+0.00%)
Nov 05, 2009 0.2700 0.2900 0.2700 0.2900 24,000 +0.00(+0.00%)
Nov 04, 2009 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Nov 03, 2009 0.2700 0.2900 0.2700 0.2900 6,000 +0.02(+7.41%)
Nov 02, 2009 0.3000 0.3000 0.2700 0.2700 12,236 -0.03(-10.00%)
Oct 30, 2009 0.2800 0.3000 0.2700 0.3000 45,000 +0.01(+1.69%)
Oct 29, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 28, 2009 0.2750 0.2950 0.2750 0.2950 46,900 +0.01(+1.72%)
Oct 27, 2009 0.3100 0.3100 0.2800 0.2900 85,000 -0.02(-4.92%)
Oct 26, 2009 0.3000 0.3050 0.3000 0.3050 130,225 +0.01(+1.67%)
Oct 23, 2009 0.2800 0.3000 0.3000 0.3000 110,000 +0.01(+1.69%)
Oct 22, 2009 0.2950 0.2950 0.2950 0.2950 1,500 +0.01(+5.36%)
Oct 21, 2009 0.2900 0.3000 0.2800 0.2800 11,553 -0.01(-3.45%)
Oct 20, 2009 0.2800 0.2950 0.2900 0.2900 48,431 +0.01(+3.57%)
Oct 19, 2009 0.2900 0.3000 0.2800 0.2800 35,200 -0.01(-5.08%)
Oct 16, 2009 0.2850 0.3000 0.2850 0.2950 53,500 -0.01(-1.67%)
Oct 15, 2009 0.2950 0.3000 0.2900 0.3000 51,050 +0.02(+9.09%)
Oct 14, 2009 0.2750 0.2900 0.2750 0.2750 97,813 -0.01(-1.79%)
Oct 13, 2009 0.2950 0.3100 0.2800 0.2800 148,000 -0.02(-6.67%)
Oct 09, 2009 0.3100 0.3100 0.3000 0.3000 44,990 +0.00(+0.00%)
Oct 08, 2009 0.2800 0.3100 0.2750 0.3000 366,000 +0.02(+7.14%)
Oct 07, 2009 0.2800 0.2800 0.2600 0.2800 97,000 +0.02(+7.69%)
Oct 06, 2009 0.2600 0.2600 0.2600 0.2600 630 -0.02(-8.77%)
Oct 05, 2009 0.2850 0.2850 0.2700 0.2850 68,866 -0.01(-1.72%)
Oct 02, 2009 0.2350 0.2900 0.2350 0.2900 42,050 +0.01(+3.57%)
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.