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 (%)
Apr 27, 2012 0.0620 0.0620 0.0620 0 +0.01(+29.17%)
Apr 25, 2012 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Apr 24, 2012 0.0480 0.0480 0.0480 0.0480 100 -0.00(-8.57%)
Apr 20, 2012 0.0525 0.0525 0.0525 0 -0.02(-25.00%)
Apr 16, 2012 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Apr 13, 2012 0.0680 0.0680 0.0680 0.0680 17,000 +0.01(+8.80%)
Apr 11, 2012 0.0625 0.0625 0.0625 0 +0.01(+15.74%)
Apr 09, 2012 0.0540 0.0540 0.0540 0 -0.02(-23.94%)
Mar 30, 2012 0.0710 0.0710 0.0710 0 +0.01(+9.23%)
Mar 29, 2012 0.0650 0.0650 0.0650 0.0650 12,000 -0.00(-1.52%)
Mar 28, 2012 0.0660 0.0660 0.0660 0.0660 9,000 +0.00(+0.00%)
Mar 12, 2012 0.0660 0.0660 0.0660 0 +0.02(+32.00%)
Mar 08, 2012 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Mar 07, 2012 0.0575 0.0575 0.0575 0.0575 3,000 -0.03(-30.72%)
Feb 28, 2012 0.0830 0.0830 0.0830 0 +0.01(+6.41%)
Feb 27, 2012 0.0825 0.0910 0.0780 0.0780 626,000 +0.01(+11.43%)
Feb 22, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Feb 21, 2012 0.0660 0.0660 0.0660 0.0660 1,000 +0.01(+8.20%)
Feb 17, 2012 0.0610 0.0610 0.0610 0.0610 2,000 -0.02(-26.51%)
Feb 07, 2012 0.0830 0.0830 0.0830 0 +0.01(+13.70%)
Feb 03, 2012 0.0730 0.0730 0.0730 0 +0.01(+15.87%)
Feb 02, 2012 0.0630 0.0630 0.0630 0.0630 35,000 -0.01(-12.50%)
Jan 24, 2012 0.0720 0.0720 0.0720 0 +0.02(+37.14%)
Jan 23, 2012 0.0525 0.0525 0.0525 0.0525 142,000 +0.01(+19.32%)
Jan 18, 2012 0.0440 0.0440 0.0440 0 -0.02(-25.68%)
Jan 10, 2012 0.0592 0.0592 0.0592 0 -0.00(-2.95%)
Jan 09, 2012 0.0565 0.0610 0.0565 0.0610 150,000 +0.02(+46.99%)
Jan 04, 2012 0.0415 0.0415 0.0415 0 +0.00(+6.41%)
Dec 30, 2011 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+6.85%)
Dec 22, 2011 0.0365 0.0365 0.0365 0.0365 0 +0.00(+1.39%)
Dec 20, 2011 0.0360 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
Dec 19, 2011 0.0500 0.0500 0.0405 0.0500 75,500 +0.00(+2.04%)
Dec 14, 2011 0.0490 0.0490 0.0490 0.0490 0 +0.01(+19.51%)
Dec 12, 2011 0.0410 0.0410 0.0410 0.0410 0 -0.00(-3.53%)
Oct 05, 2011 0.0425 0.0425 0.0425 0 -0.01(-20.56%)
Sep 28, 2011 0.0535 0.0535 0.0535 0.0535 0 -0.01(-18.69%)
Sep 14, 2011 0.0658 0.0658 0.0658 0 -0.00(-6.00%)
Sep 09, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 07, 2011 0.0750 0.0750 0.0750 0.0750 0 -0.02(-17.58%)
Sep 06, 2011 0.0920 0.0920 0.0910 0.0910 10,000 +0.01(+19.74%)
Aug 31, 2011 0.0760 0.0760 0.0760 0 -0.02(-17.39%)
Aug 30, 2011 0.0845 0.0920 0.0845 0.0920 173,499 +0.03(+39.39%)
Aug 17, 2011 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Aug 09, 2011 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Aug 08, 2011 0.0658 0.0700 0.0650 0.0700 48,654 -0.03(-26.85%)
Jul 26, 2011 0.0957 0.0957 0.0957 0.0957 0 -0.02(-17.50%)
Jul 22, 2011 0.1160 0.1160 0.1160 0 -0.00(-4.13%)
Jul 19, 2011 0.1210 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
Jul 14, 2011 0.1100 0.1100 0.1100 0 -0.01(-9.09%)
Jul 12, 2011 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
Jul 11, 2011 0.1100 0.1100 0.1100 0.1100 3,000 -0.04(-24.66%)
Jul 07, 2011 0.1460 0.1460 0.1460 0 +0.03(+24.79%)
Jun 28, 2011 0.1170 0.1170 0.1170 0 +0.00(+0.09%)
Jun 16, 2011 0.1169 0.1169 0.1169 0 +0.02(+20.52%)
Jun 13, 2011 0.0970 0.0970 0.0970 0.0970 0 -0.04(-30.71%)
Jun 10, 2011 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+14.29%)
Jun 08, 2011 0.1225 0.1225 0.1225 0 -0.07(-35.19%)
Jun 03, 2011 0.1890 0.1890 0.1890 0 -0.00(-0.26%)
May 24, 2011 0.1845 0.1895 0.1845 0.1895 25,000 +0.00(+1.88%)
May 23, 2011 0.1860 0.1860 0.1860 0.1860 200 +0.01(+6.35%)
May 20, 2011 0.1695 0.1910 0.1695 0.1749 165,000 +0.02(+12.77%)
May 19, 2011 0.1551 0.1551 0.1551 0.1551 3,200 -0.03(-16.39%)
May 18, 2011 0.1545 0.1855 0.1545 0.1855 250,000 +0.05(+33.45%)
May 16, 2011 0.1390 0.1390 0.1390 0 -0.03(-19.19%)
May 12, 2011 0.1720 0.1720 0.1720 0.1720 0 +0.02(+11.47%)
May 11, 2011 0.1100 0.1543 0.1100 0.1543 10,000 -0.00(-1.22%)
May 10, 2011 0.1716 0.1716 0.1562 0.1562 7,000 +0.01(+4.48%)
May 05, 2011 0.1495 0.1495 0.1495 0 -0.03(-17.17%)
May 04, 2011 0.1805 0.1805 0.1805 0.1805 8,000 -0.01(-7.39%)
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.