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

American Creek Resources Ltd (TSV: AMK )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 0.3650 0.3900 0.3600 0.3900 298,978 +0.04(+9.86%)
Aug 28, 2020 0.3350 0.3700 0.3250 0.3550 492,797 +0.02(+5.97%)
Aug 27, 2020 0.3400 0.3500 0.3350 0.3350 202,143 +0.00(+0.00%)
Aug 26, 2020 0.3000 0.3400 0.3000 0.3350 336,899 +0.03(+8.06%)
Aug 25, 2020 0.3200 0.3200 0.3000 0.3100 440,624 -0.01(-1.59%)
Aug 24, 2020 0.3400 0.3400 0.2700 0.3150 1,123,570 -0.03(-10.00%)
Aug 21, 2020 0.3600 0.3600 0.3300 0.3500 340,064 -0.01(-2.78%)
Aug 20, 2020 0.3600 0.3600 0.3450 0.3600 285,419 +0.01(+2.86%)
Aug 19, 2020 0.3650 0.3650 0.3300 0.3500 663,738 -0.02(-4.11%)
Aug 18, 2020 0.4000 0.4050 0.3500 0.3650 1,068,183 -0.03(-7.59%)
Aug 17, 2020 0.4150 0.4150 0.3850 0.3950 858,933 -0.01(-1.25%)
Aug 14, 2020 0.4150 0.4150 0.3900 0.4000 184,444 -0.01(-2.44%)
Aug 13, 2020 0.4100 0.4150 0.4000 0.4100 225,764 +0.01(+2.50%)
Aug 12, 2020 0.3850 0.4050 0.3800 0.4000 464,362 +0.02(+5.26%)
Aug 11, 2020 0.3800 0.4000 0.3800 0.3800 905,496 -0.05(-11.63%)
Aug 10, 2020 0.4500 0.4550 0.4100 0.4300 676,791 -0.01(-2.27%)
Aug 07, 2020 0.4250 0.4400 0.3750 0.4400 1,783,954 +0.02(+4.76%)
Aug 06, 2020 0.4700 0.4700 0.4100 0.4200 1,172,190 -0.02(-4.55%)
Aug 05, 2020 0.4500 0.5000 0.4400 0.4400 2,629,226 -0.01(-1.12%)
Aug 04, 2020 0.4000 0.4500 0.3950 0.4450 2,818,446 +0.06(+15.58%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.04(+11.59%)
Jul 30, 2020 0.3650 0.3700 0.3400 0.3450 2,288,536 -0.01(-2.82%)
Jul 29, 2020 0.3200 0.3550 0.3150 0.3550 3,326,900 +0.05(+18.33%)
Jul 28, 2020 0.2950 0.3200 0.2850 0.3000 1,453,540 +0.00(+0.00%)
Jul 27, 2020 0.2850 0.3100 0.2850 0.3000 2,740,921 +0.05(+20.00%)
Jul 24, 2020 0.2500 0.2550 0.2350 0.2500 1,156,661 +0.00(+0.00%)
Jul 23, 2020 0.2600 0.2650 0.2500 0.2500 1,615,122 -0.02(-5.66%)
Jul 22, 2020 0.2800 0.2850 0.2650 0.2650 1,078,378 -0.01(-3.64%)
Jul 21, 2020 0.3000 0.3100 0.2750 0.2750 1,441,636 -0.02(-6.78%)
Jul 20, 2020 0.3000 0.3050 0.2900 0.2950 972,383 -0.01(-1.67%)
Jul 17, 2020 0.2800 0.3100 0.2800 0.3000 1,160,358 +0.02(+5.26%)
Jul 16, 2020 0.2800 0.2950 0.2700 0.2850 864,750 +0.00(+1.79%)
Jul 15, 2020 0.2650 0.2850 0.2600 0.2800 1,950,570 +0.01(+1.82%)
Jul 14, 2020 0.2900 0.2900 0.2700 0.2750 1,250,795 -0.02(-6.78%)
Jul 13, 2020 0.2750 0.3200 0.2700 0.2950 2,877,572 +0.02(+9.26%)
Jul 10, 2020 0.2700 0.2750 0.2400 0.2700 2,738,926 -0.01(-3.57%)
Jul 09, 2020 0.3000 0.3000 0.2700 0.2800 1,807,448 -0.02(-6.67%)
Jul 08, 2020 0.3200 0.3200 0.2850 0.3000 2,030,460 -0.03(-7.69%)
Jul 07, 2020 0.3250 0.3250 0.2450 0.3250 2,689,874 -0.01(-2.99%)
Jul 06, 2020 0.3400 0.3500 0.3200 0.3350 1,457,301 +0.02(+4.69%)
Jul 03, 2020 0.3600 0.3600 0.2900 0.3200 2,260,883 -0.02(-5.88%)
Jul 02, 2020 0.3300 0.3600 0.3250 0.3400 3,219,927 +0.03(+9.68%)
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%)
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.