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 (%)
Jul 31, 2009 0.3200 0.3250 0.3100 0.3250 93,000 +0.01(+1.56%)
Jul 30, 2009 0.3100 0.3200 0.3100 0.3200 47,618 +0.01(+3.23%)
Jul 29, 2009 0.3200 0.3200 0.2800 0.3100 29,900 -0.01(-3.13%)
Jul 28, 2009 0.3250 0.3250 0.3100 0.3200 53,500 +0.02(+6.67%)
Jul 27, 2009 0.2950 0.3200 0.2850 0.3000 195,325 +0.02(+7.14%)
Jul 24, 2009 0.2800 0.2800 0.2800 0.2800 5,500 +0.01(+3.70%)
Jul 23, 2009 0.2950 0.2950 0.2700 0.2700 52,000 -0.01(-3.57%)
Jul 22, 2009 0.2800 0.2800 0.2800 0.2800 54,500 +0.00(+0.00%)
Jul 21, 2009 0.2850 0.2950 0.2800 0.2800 63,500 -0.00(-1.75%)
Jul 20, 2009 0.2900 0.2900 0.2850 0.2850 110,000 -0.01(-1.72%)
Jul 17, 2009 0.3000 0.3000 0.2850 0.2900 140,000 +0.02(+7.41%)
Jul 16, 2009 0.2700 0.2700 0.2700 0.2700 35,000 +0.01(+3.85%)
Jul 15, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 14, 2009 0.2600 0.2600 0.2500 0.2600 66,000 +0.00(+0.00%)
Jul 13, 2009 0.2600 0.2700 0.2600 0.2600 90 -0.01(-3.70%)
Jul 10, 2009 0.2800 0.2800 0.2700 0.2700 47,560 +0.01(+3.85%)
Jul 09, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 08, 2009 0.2600 0.2650 0.2600 0.2600 105,000 +0.00(+0.00%)
Jul 07, 2009 0.2600 0.2600 0.2600 0.2600 1,600 -0.02(-7.14%)
Jul 06, 2009 0.2700 0.2850 0.2700 0.2800 41,875 +0.02(+7.69%)
Jul 03, 2009 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Jul 02, 2009 0.2600 0.2700 0.2600 0.2700 110,000 +0.00(+0.00%)
Jun 30, 2009 0.2600 0.2700 0.2600 0.2700 62,500 +0.01(+1.89%)
Jun 29, 2009 0.2650 0.2650 0.2650 0.2650 19,000 +0.01(+1.92%)
Jun 26, 2009 0.2750 0.2750 0.2600 0.2600 121,200 +0.00(+0.00%)
Jun 25, 2009 0.2500 0.2600 0.2500 0.2600 120,101 +0.01(+4.00%)
Jun 24, 2009 0.2500 0.2600 0.2500 0.2500 115,000 +0.01(+4.17%)
Jun 23, 2009 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
Jun 22, 2009 0.2500 0.2500 0.2400 0.2500 104,600 +0.00(+0.00%)
Jun 19, 2009 0.2850 0.2850 0.2500 0.2500 98,100 -0.04(-13.79%)
Jun 18, 2009 0.2700 0.2900 0.2700 0.2900 39,000 +0.01(+3.57%)
Jun 17, 2009 0.3000 0.3100 0.2700 0.2800 209,920 -0.02(-6.67%)
Jun 16, 2009 0.3000 0.3000 0.3000 0.3000 34,953 +0.00(+0.00%)
Jun 15, 2009 0.2500 0.3000 0.2450 0.3000 173,600 +0.00(+0.00%)
Jun 12, 2009 0.2350 0.3000 0.2300 0.3000 267,250 +0.06(+25.00%)
Jun 11, 2009 0.2200 0.2650 0.2200 0.2400 178,500 +0.01(+4.35%)
Jun 10, 2009 0.2400 0.2400 0.2250 0.2300 16,000 -0.01(-4.17%)
Jun 09, 2009 0.2600 0.2600 0.2200 0.2400 213,110 -0.02(-7.69%)
Jun 08, 2009 0.2700 0.2900 0.2600 0.2600 247,106 -0.02(-7.14%)
Jun 05, 2009 0.2900 0.2900 0.2700 0.2800 56,544 +0.00(+0.00%)
Jun 04, 2009 0.2800 0.3100 0.2750 0.2800 75,789 +0.01(+3.70%)
Jun 03, 2009 0.2650 0.2700 0.2550 0.2700 115,600 +0.03(+12.50%)
Jun 02, 2009 0.2600 0.2700 0.2400 0.2400 173,280 -0.01(-4.00%)
Jun 01, 2009 0.2600 0.2700 0.2500 0.2500 93,300 +0.00(+0.00%)
May 29, 2009 0.2500 0.2500 0.2400 0.2500 97,600 +0.02(+6.38%)
May 28, 2009 0.2200 0.2400 0.2000 0.2350 289,500 +0.02(+9.30%)
May 27, 2009 0.2000 0.2200 0.2000 0.2150 328,000 +0.01(+7.50%)
May 26, 2009 0.2050 0.2200 0.1950 0.2000 121,200 +0.00(+0.00%)
May 25, 2009 0.2300 0.2300 0.2000 0.2000 119,200 +0.01(+2.56%)
May 22, 2009 0.2000 0.2050 0.1900 0.1950 67,500 -0.01(-4.88%)
May 21, 2009 0.2200 0.2200 0.1900 0.2050 147,350 +0.00(+0.00%)
May 20, 2009 0.2150 0.2150 0.2000 0.2050 28,750 -0.01(-2.38%)
May 19, 2009 0.2250 0.2250 0.1900 0.2100 126,300 +0.01(+5.00%)
May 15, 2009 0.2100 0.2200 0.2000 0.2000 165,330 -0.01(-4.76%)
May 14, 2009 0.2000 0.2200 0.2000 0.2100 165,330 +0.01(+7.69%)
May 13, 2009 0.1950 0.2100 0.1950 0.1950 96,240 +0.01(+2.63%)
May 12, 2009 0.2250 0.2250 0.1900 0.1900 144,000 -0.06(-24.00%)
May 11, 2009 0.2500 0.2500 0.2500 0.2500 41,000 +0.02(+6.38%)
May 08, 2009 0.2450 0.2450 0.2100 0.2350 79,500 -0.02(-6.00%)
May 07, 2009 0.2500 0.2600 0.2400 0.2500 144,904 +0.00(+0.00%)
May 06, 2009 0.2500 0.2500 0.2350 0.2500 141,000 -0.02(-7.41%)
May 05, 2009 0.2850 0.2850 0.2700 0.2700 12,965 -0.02(-6.90%)
May 04, 2009 0.2900 0.2900 0.2900 0.2900 29,600 +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.