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

American Creek Resources Ltd (TSV: AMK )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 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 (%)
Jun 30, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jun 29, 2020 0.2600 0.3600 0.2350 0.2900 13,901,258 +0.04(+16.00%)
Jun 26, 2020 0.1850 0.2700 0.1850 0.2500 8,162,484 +0.08(+42.86%)
Jun 25, 2020 0.1650 0.1750 0.1600 0.1750 830,341 +0.01(+9.37%)
Jun 24, 2020 0.1550 0.1600 0.1550 0.1600 1,084,170 +0.01(+6.67%)
Jun 23, 2020 0.1500 0.1550 0.1500 0.1500 911,865 +0.01(+3.45%)
Jun 22, 2020 0.1400 0.1500 0.1400 0.1450 1,690,925 +0.00(+0.00%)
Jun 19, 2020 0.1300 0.1450 0.1250 0.1450 2,562,196 +0.01(+11.54%)
Jun 18, 2020 0.1450 0.1450 0.1300 0.1300 2,007,924 -0.02(-13.33%)
Jun 17, 2020 0.1550 0.1600 0.1450 0.1500 1,506,020 -0.01(-3.23%)
Jun 16, 2020 0.1500 0.1650 0.1500 0.1550 1,801,597 +0.01(+3.33%)
Jun 15, 2020 0.1300 0.1500 0.1300 0.1500 3,782,253 +0.03(+30.43%)
Jun 12, 2020 0.1000 0.1200 0.1000 0.1150 2,299,316 +0.03(+27.78%)
Jun 11, 2020 0.1100 0.1200 0.0800 0.0900 2,705,325 -0.02(-18.18%)
Jun 10, 2020 0.1000 0.1100 0.1000 0.1100 1,927,600 +0.01(+15.79%)
Jun 09, 2020 0.0950 0.1000 0.0950 0.0950 424,104 +0.00(+0.00%)
Jun 08, 2020 0.0900 0.1000 0.0900 0.0950 828,529 +0.01(+11.76%)
Jun 05, 2020 0.0850 0.0850 0.0850 0.0850 134,000 +0.00(+0.00%)
Jun 04, 2020 0.0850 0.0900 0.0850 0.0850 456,600 -0.00(-5.56%)
Jun 03, 2020 0.0850 0.0900 0.0800 0.0900 319,202 +0.00(+5.88%)
Jun 02, 2020 0.0900 0.1000 0.0850 0.0850 999,887 -0.01(-10.53%)
Jun 01, 2020 0.0850 0.0950 0.0850 0.0950 912,100 +0.01(+5.56%)
May 29, 2020 0.0800 0.0900 0.0800 0.0900 254,380 +0.00(+5.88%)
May 28, 2020 0.0750 0.0850 0.0750 0.0850 457,833 +0.01(+6.25%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 175,075 +0.00(+0.00%)
May 26, 2020 0.0750 0.0800 0.0750 0.0800 492,000 +0.01(+6.67%)
May 25, 2020 0.0650 0.0750 0.0650 0.0750 542,300 +0.01(+15.38%)
May 22, 2020 0.0700 0.0700 0.0650 0.0650 36,626 -0.01(-7.14%)
May 21, 2020 0.0700 0.0700 0.0700 0.0700 106,700 +0.00(+0.00%)
May 20, 2020 0.0750 0.0750 0.0700 0.0700 153,039 +0.00(+0.00%)
May 19, 2020 0.0700 0.0750 0.0600 0.0700 488,662 +0.01(+7.69%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0650 0.0650 0.0650 0.0650 211,700 +0.00(+0.00%)
May 13, 2020 0.0700 0.0700 0.0650 0.0650 519,800 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0650 0.0650 307,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0700 0.0650 0.0650 414,033 +0.00(+0.00%)
May 08, 2020 0.0650 0.0700 0.0600 0.0650 265,160 +0.01(+8.33%)
May 07, 2020 0.0650 0.0700 0.0600 0.0600 427,013 -0.01(-7.69%)
May 06, 2020 0.0700 0.0700 0.0650 0.0650 36,000 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0650 0.0650 11,548 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0650 0.0650 424,300 +0.00(+0.00%)
May 01, 2020 0.0650 0.0700 0.0650 0.0650 201,000 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0650 0.0650 136,000 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0650 0.0650 252,407 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0650 0.0650 171,400 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0650 0.0600 0.0650 241,000 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0650 0.0600 0.0650 124,000 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 207,169 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 316,300 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0650 0.0600 0.0600 351,314 -0.01(-7.69%)
Apr 16, 2020 0.0600 0.0650 0.0600 0.0650 112,629 +0.01(+8.33%)
Apr 15, 2020 0.0700 0.0700 0.0600 0.0600 200,000 -0.01(-7.69%)
Apr 14, 2020 0.0700 0.0700 0.0650 0.0650 211,050 +0.00(+0.00%)
Apr 13, 2020 0.0700 0.0700 0.0650 0.0650 24,000 -0.01(-7.14%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Apr 08, 2020 0.0500 0.0550 0.0500 0.0550 182,199 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0550 0.0550 115,500 +0.00(+10.00%)
Apr 06, 2020 0.0550 0.0550 0.0500 0.0500 62,000 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0500 0.0450 0.0500 48,500 +0.00(+0.00%)
Apr 02, 2020 0.0450 0.0500 0.0450 0.0500 31,250 +0.01(+11.11%)
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.