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 (%)
Apr 29, 2016 0.0800 0.0800 0.0750 0.0800 425,640 +0.01(+6.67%)
Apr 28, 2016 0.0700 0.0800 0.0700 0.0750 1,187,800 +0.01(+15.38%)
Apr 27, 2016 0.0700 0.0700 0.0650 0.0650 410,000 -0.01(-13.33%)
Apr 26, 2016 0.0600 0.0750 0.0600 0.0750 1,193,284 +0.01(+25.00%)
Apr 25, 2016 0.0600 0.0600 0.0600 0.0600 136,427 +0.00(+9.09%)
Apr 22, 2016 0.0600 0.0600 0.0550 0.0550 9,700 -0.00(-8.33%)
Apr 21, 2016 0.0600 0.0600 0.0550 0.0600 384,100 +0.00(+9.09%)
Apr 20, 2016 0.0500 0.0600 0.0500 0.0550 156,640 +0.00(+0.00%)
Apr 19, 2016 0.0550 0.0550 0.0500 0.0550 560,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0550 0.0500 0.0550 143,000 +0.00(+0.00%)
Apr 15, 2016 0.0600 0.0600 0.0550 0.0550 156,911 +0.00(+0.00%)
Apr 14, 2016 0.0600 0.0600 0.0550 0.0550 149,640 +0.00(+0.00%)
Apr 13, 2016 0.0650 0.0650 0.0550 0.0550 97,000 -0.00(-8.33%)
Apr 12, 2016 0.0600 0.0600 0.0600 0.0600 215,933 -0.01(-7.69%)
Apr 11, 2016 0.0650 0.0650 0.0650 0.0650 150,000 -0.01(-7.14%)
Apr 08, 2016 0.0650 0.0700 0.0650 0.0700 151,465 +0.01(+16.67%)
Apr 06, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 05, 2016 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+18.18%)
Apr 04, 2016 0.0600 0.0600 0.0550 0.0550 248,700 -0.00(-8.33%)
Apr 01, 2016 0.0550 0.0600 0.0500 0.0600 85,200 +0.01(+20.00%)
Mar 31, 2016 0.0550 0.0550 0.0500 0.0500 101,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0550 0.0450 0.0500 288,000 +0.01(+11.11%)
Mar 29, 2016 0.0450 0.0500 0.0450 0.0450 206,000 +0.00(+0.00%)
Mar 24, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 23, 2016 0.0450 0.0500 0.0450 0.0500 89,000 +0.01(+11.11%)
Mar 22, 2016 0.0450 0.0450 0.0450 0.0450 2,338 +0.00(+0.00%)
Mar 21, 2016 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Mar 18, 2016 0.0500 0.0500 0.0500 0.0500 164,114 +0.01(+11.11%)
Mar 17, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 16, 2016 0.0500 0.0500 0.0450 0.0450 94,800 -0.01(-10.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0.0500 215,444 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0600 0.0500 0.0500 297,727 -0.01(-16.67%)
Mar 11, 2016 0.0600 0.0600 0.0600 0.0600 102,333 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0600 0.0550 0.0600 27,112 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0700 0.0600 0.0600 132,000 +0.00(+0.00%)
Mar 08, 2016 0.0650 0.0700 0.0600 0.0600 292,000 -0.01(-7.69%)
Mar 07, 2016 0.0600 0.0700 0.0600 0.0650 530,500 +0.01(+8.33%)
Mar 04, 2016 0.0550 0.0600 0.0550 0.0600 283,500 +0.01(+20.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 02, 2016 0.0500 0.0550 0.0500 0.0550 211,000 +0.01(+22.22%)
Mar 01, 2016 0.0500 0.0500 0.0450 0.0450 339,900 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0450 0.0450 0.0450 349,000 +0.00(+12.50%)
Feb 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 24, 2016 0.0450 0.0450 0.0350 0.0350 156,625 -0.01(-22.22%)
Feb 23, 2016 0.0400 0.0450 0.0400 0.0450 332,500 +0.00(+12.50%)
Feb 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 18, 2016 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Feb 16, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2016 0.0400 0.0450 0.0400 0.0450 107,000 +0.00(+12.50%)
Feb 10, 2016 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0.0400 33,500 +0.00(+0.00%)
Feb 08, 2016 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Feb 05, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Feb 03, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 02, 2016 0.0400 0.0400 0.0400 0.0400 130,500 +0.00(+0.00%)
Feb 01, 2016 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Jan 29, 2016 0.0400 0.0400 0.0350 0.0400 18,200 +0.00(+0.00%)
Jan 28, 2016 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jan 27, 2016 0.0400 0.0400 0.0350 0.0400 64,555 -0.00(-11.11%)
Jan 26, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Jan 25, 2016 0.0450 0.0450 0.0400 0.0400 130,000 +0.00(+0.00%)
Jan 22, 2016 0.0450 0.0500 0.0400 0.0400 230,000 +0.00(+0.00%)
Jan 21, 2016 0.0400 0.0450 0.0400 0.0400 481,666 +0.00(+0.00%)
Jan 20, 2016 0.0400 0.0400 0.0350 0.0400 597,914 +0.00(+0.00%)
Jan 19, 2016 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+14.29%)
Jan 18, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Jan 11, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 06, 2016 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Jan 04, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 24, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2015 0.0350 0.0350 0.0350 0.0350 41,000 +0.01(+16.67%)
Dec 22, 2015 0.0300 0.0350 0.0300 0.0300 407,000 -0.01(-14.29%)
Dec 21, 2015 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Dec 18, 2015 0.0300 0.0350 0.0300 0.0350 202,400 +0.01(+16.67%)
Dec 17, 2015 0.0350 0.0350 0.0300 0.0300 84,700 -0.01(-14.29%)
Dec 16, 2015 0.0350 0.0350 0.0350 0.0350 65,000 -0.00(-12.50%)
Dec 15, 2015 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+14.29%)
Dec 11, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 4,600 -0.00(-12.50%)
Dec 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2015 0.0450 0.0450 0.0400 0.0400 317,800 -0.00(-11.11%)
Dec 04, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Dec 03, 2015 0.0450 0.0450 0.0450 0.0450 35,400 +0.00(+0.00%)
Dec 02, 2015 0.0450 0.0450 0.0450 0.0450 28,500 +0.00(+0.00%)
Dec 01, 2015 0.0450 0.0450 0.0450 0.0450 110,540 +0.00(+0.00%)
Nov 30, 2015 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Nov 27, 2015 0.0450 0.0450 0.0450 0.0450 34,000 +0.00(+0.00%)
Nov 26, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 25, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2015 0.0450 0.0450 0.0450 0.0450 196,000 +0.00(+0.00%)
Nov 19, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 12, 2015 0.0500 0.0500 0.0450 0.0450 0 -0.01(-10.00%)
Nov 11, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Nov 06, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 05, 2015 0.0550 0.0550 0.0400 0.0450 92,168 +0.00(+12.50%)
Nov 04, 2015 0.0450 0.0450 0.0400 0.0400 145,000 -0.00(-11.11%)
Nov 03, 2015 0.0550 0.0600 0.0350 0.0450 719,084 -0.01(-10.00%)
Nov 02, 2015 0.0450 0.0600 0.0450 0.0500 664,400 +0.01(+25.00%)
Oct 30, 2015 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Oct 29, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Oct 28, 2015 0.0400 0.0400 0.0350 0.0350 321,000 -0.00(-12.50%)
Oct 27, 2015 0.0400 0.0400 0.0400 0.0400 37,400 +0.00(+14.29%)
Oct 26, 2015 0.0400 0.0400 0.0350 0.0350 148,000 -0.00(-12.50%)
Oct 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 16, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2015 0.0400 0.0400 0.0400 0.0400 141,000 +0.00(+0.00%)
Oct 14, 2015 0.0450 0.0450 0.0400 0.0400 13,000 -0.01(-20.00%)
Oct 13, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 08, 2015 0.0400 0.0450 0.0400 0.0400 107,500 +0.00(+0.00%)
Oct 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 05, 2015 0.0400 0.0400 0.0400 0.0400 28,500 +0.00(+14.29%)
Oct 02, 2015 0.0350 0.0350 0.0350 0.0350 45,800 +0.00(+0.00%)
Sep 30, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 24, 2015 0.0400 0.0400 0.0400 0.0400 422,774 +0.00(+0.00%)
Sep 23, 2015 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 22, 2015 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Sep 21, 2015 0.0400 0.0400 0.0400 0.0400 122,000 -0.00(-11.11%)
Sep 18, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 10, 2015 0.0350 0.0400 0.0350 0.0400 209,000 +0.00(+14.29%)
Sep 03, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 02, 2015 0.0350 0.0350 0.0350 0.0350 42,550 +0.01(+16.67%)
Aug 31, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2015 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
Aug 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2015 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Aug 21, 2015 0.0300 0.0350 0.0300 0.0350 47,685 +0.00(+0.00%)
Aug 19, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 18, 2015 0.0350 0.0350 0.0300 0.0300 508,000 +0.00(+0.00%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Aug 14, 2015 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Aug 12, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2015 0.0400 0.0400 0.0350 0.0350 28,200 +0.00(+0.00%)
Aug 10, 2015 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Aug 07, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 06, 2015 0.0400 0.0400 0.0350 0.0350 80,000 -0.00(-12.50%)
Aug 05, 2015 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+14.29%)
Jul 29, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2015 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 27, 2015 0.0350 0.0400 0.0350 0.0400 14,000 +0.00(+14.29%)
Jul 24, 2015 0.0450 0.0450 0.0350 0.0350 39,000 +0.00(+0.00%)
Jul 23, 2015 0.0400 0.0400 0.0350 0.0350 64,000 +0.00(+0.00%)
Jul 22, 2015 0.0450 0.0450 0.0350 0.0350 60,400 -0.00(-12.50%)
Jul 20, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 15, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 14, 2015 0.0400 0.0450 0.0400 0.0400 10,700 -0.01(-20.00%)
Jul 13, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 10, 2015 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+12.50%)
Jul 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2015 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jul 03, 2015 0.0400 0.0400 0.0400 0.0400 44,850 +0.00(+0.00%)
Jul 02, 2015 0.0450 0.0450 0.0400 0.0400 46,800 +0.00(+0.00%)
Jun 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2015 0.0500 0.0500 0.0400 0.0400 106,500 +0.00(+0.00%)
Jun 26, 2015 0.0400 0.0450 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 25, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 24, 2015 0.0400 0.0450 0.0350 0.0400 263,000 +0.00(+14.29%)
Jun 23, 2015 0.0400 0.0400 0.0350 0.0350 257,000 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0350 0.0350 284,000 -0.01(-22.22%)
Jun 19, 2015 0.0450 0.0550 0.0450 0.0450 13,802 -0.01(-10.00%)
Jun 18, 2015 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Jun 17, 2015 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jun 16, 2015 0.0450 0.0450 0.0400 0.0450 65,000 -0.01(-10.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
Jun 12, 2015 0.0500 0.0500 0.0450 0.0450 64,437 -0.01(-18.18%)
Jun 11, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jun 10, 2015 0.0600 0.0600 0.0500 0.0500 34,668 -0.01(-16.67%)
Jun 09, 2015 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-14.29%)
Jun 04, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jun 02, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2015 0.0650 0.0650 0.0500 0.0500 84,000 +0.00(+0.00%)
May 29, 2015 0.0550 0.0550 0.0500 0.0500 24,000 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 26, 2015 0.0550 0.0600 0.0550 0.0600 13,000 +0.01(+20.00%)
May 25, 2015 0.0500 0.0550 0.0500 0.0500 112,100 +0.00(+0.00%)
May 22, 2015 0.0600 0.0600 0.0500 0.0500 57,500 -0.00(-9.09%)
May 21, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 20, 2015 0.0500 0.0550 0.0500 0.0550 96,775 -0.02(-21.43%)
May 19, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
May 15, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 14, 2015 0.0600 0.0600 0.0600 0.0600 14,000 -0.01(-7.69%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 11, 2015 0.0650 0.0650 0.0600 0.0650 303,000 -0.01(-7.14%)
May 08, 2015 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
May 07, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 06, 2015 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
May 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
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.