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 (%)
May 30, 2008 0.2200 0.2200 0.2100 0.2100 59,300 -0.01(-4.55%)
May 29, 2008 0.2100 0.2200 0.2100 0.2200 43,000 +0.00(+0.00%)
May 28, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 27, 2008 0.2300 0.2350 0.2200 0.2200 77,500 +0.01(+4.76%)
May 26, 2008 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
May 23, 2008 0.2100 0.2400 0.2100 0.2100 64,900 -0.03(-12.50%)
May 22, 2008 0.2050 0.2400 0.2050 0.2400 1,126 -0.01(-4.00%)
May 21, 2008 0.2500 0.2500 0.2100 0.2500 82,000 +0.02(+8.70%)
May 20, 2008 0.2300 0.2300 0.2250 0.2300 57,914 +0.00(+0.00%)
May 19, 2008 0.2100 0.2300 0.2100 0.2300 39,350 +0.00(+0.00%)
May 16, 2008 0.2100 0.2300 0.2100 0.2300 39,350 +0.03(+15.00%)
May 15, 2008 0.2200 0.2200 0.2000 0.2000 25,000 +0.00(+0.00%)
May 14, 2008 0.2000 0.2200 0.2000 0.2000 37,000 +0.02(+11.11%)
May 13, 2008 0.1850 0.1850 0.1800 0.1800 20,300 -0.01(-2.70%)
May 12, 2008 0.2100 0.2100 0.1850 0.1850 36,400 -0.02(-11.90%)
May 09, 2008 0.1950 0.2100 0.1950 0.2100 58,000 +0.03(+16.67%)
May 08, 2008 0.2000 0.2000 0.1750 0.1800 60,000 -0.02(-10.00%)
May 07, 2008 0.2100 0.2100 0.2000 0.2000 7,000 -0.01(-4.76%)
May 06, 2008 0.2000 0.2100 0.1800 0.2100 98,727 +0.00(+0.00%)
May 05, 2008 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+2.44%)
May 02, 2008 0.2050 0.2050 0.2050 0.2050 410 +0.00(+0.00%)
May 01, 2008 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 30, 2008 0.1950 0.2050 0.1800 0.2050 236,629 +0.03(+17.14%)
Apr 29, 2008 0.2000 0.2000 0.1700 0.1750 61,300 -0.03(-12.50%)
Apr 28, 2008 0.1950 0.2000 0.1700 0.2000 44,000 +0.00(+0.00%)
Apr 25, 2008 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Apr 24, 2008 0.2000 0.2000 0.2000 0.2000 3,500 +0.02(+11.11%)
Apr 23, 2008 0.1950 0.2000 0.1800 0.1800 76,076 -0.03(-14.29%)
Apr 22, 2008 0.2000 0.2100 0.2000 0.2100 26,000 +0.01(+5.00%)
Apr 21, 2008 0.2200 0.2200 0.2000 0.2000 27,500 -0.00(-2.44%)
Apr 18, 2008 0.2100 0.2100 0.2000 0.2050 72,000 -0.01(-2.38%)
Apr 17, 2008 0.2300 0.2300 0.2100 0.2100 65,700 -0.02(-6.67%)
Apr 16, 2008 0.2300 0.2350 0.2200 0.2250 56,000 -0.01(-6.25%)
Apr 15, 2008 0.2400 0.2400 0.2400 0.2400 3,253 +0.00(+0.00%)
Apr 14, 2008 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Apr 11, 2008 0.2350 0.2400 0.2300 0.2400 51,072 +0.01(+4.35%)
Apr 10, 2008 0.2500 0.2550 0.2300 0.2300 80,000 -0.03(-11.54%)
Apr 09, 2008 0.2600 0.2600 0.2400 0.2600 12,500 +0.01(+4.00%)
Apr 08, 2008 0.2400 0.2500 0.2100 0.2500 77,000 +0.03(+13.64%)
Apr 07, 2008 0.2700 0.2750 0.2200 0.2200 149,500 -0.03(-12.00%)
Apr 04, 2008 0.2300 0.2500 0.2200 0.2500 70,000 +0.02(+8.70%)
Apr 03, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Apr 02, 2008 0.2300 0.2300 0.2200 0.2200 22,000 +0.00(+0.00%)
Apr 01, 2008 0.2000 0.2400 0.2000 0.2200 7,500 +0.01(+4.76%)
Mar 31, 2008 0.2200 0.2200 0.2100 0.2100 18,200 +0.00(+0.00%)
Mar 28, 2008 0.2300 0.2500 0.2050 0.2100 223,778 -0.02(-8.70%)
Mar 27, 2008 0.2500 0.2550 0.2300 0.2300 67,119 -0.00(-2.13%)
Mar 26, 2008 0.2350 0.2350 0.2350 0.2350 38,000 +0.00(+2.17%)
Mar 25, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 24, 2008 0.2200 0.2400 0.2200 0.2300 21,875 +0.01(+4.55%)
Mar 21, 2008 0.2500 0.2550 0.2100 0.2200 92,000 +0.00(+0.00%)
Mar 20, 2008 0.2500 0.2550 0.2100 0.2200 92,000 -0.01(-4.35%)
Mar 19, 2008 0.2450 0.2500 0.2100 0.2300 230,837 +0.01(+2.22%)
Mar 18, 2008 0.3100 0.3100 0.2250 0.2250 66,000 -0.10(-29.69%)
Mar 17, 2008 0.3000 0.3500 0.2800 0.3200 128,000 -0.01(-3.03%)
Mar 14, 2008 0.3200 0.3350 0.3200 0.3300 46,500 +0.00(+0.00%)
Mar 13, 2008 0.3050 0.3300 0.3050 0.3300 43,000 +0.02(+6.45%)
Mar 12, 2008 0.3100 0.3200 0.2900 0.3100 86,000 -0.01(-3.13%)
Mar 11, 2008 0.3150 0.3200 0.3000 0.3200 36,600 +0.03(+10.34%)
Mar 10, 2008 0.3100 0.3300 0.2900 0.2900 74,500 +0.00(+0.00%)
Mar 07, 2008 0.2800 0.3200 0.2800 0.2900 97,000 -0.03(-7.94%)
Mar 06, 2008 0.2700 0.3650 0.2700 0.3150 84,500 +0.05(+21.15%)
Mar 05, 2008 0.3250 0.3400 0.2600 0.2600 71,001 -0.07(-20.00%)
Mar 04, 2008 0.3250 0.3250 0.3250 0.3250 400 +0.00(+0.00%)
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.