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 30, 2007 1.940 2.030 1.940 1.960 23,975 +0.02(+1.03%)
Apr 27, 2007 1.950 2.030 1.900 1.940 93,925 -0.11(-5.37%)
Apr 26, 2007 2.050 2.050 2.000 2.050 37,300 +0.00(+0.00%)
Apr 25, 2007 2.100 2.100 2.000 2.050 19,200 -0.02(-0.97%)
Apr 24, 2007 2.100 2.140 2.070 2.070 14,000 +0.02(+0.98%)
Apr 23, 2007 2.150 2.150 2.000 2.050 4,000 +0.05(+2.50%)
Apr 20, 2007 2.130 2.180 2.000 2.000 31,500 -0.13(-6.10%)
Apr 19, 2007 2.150 2.150 2.000 2.130 66,000 +0.03(+1.43%)
Apr 18, 2007 2.120 2.120 2.080 2.100 9,600 -0.02(-0.94%)
Apr 17, 2007 2.060 2.170 2.060 2.120 82,905 +0.06(+2.91%)
Apr 16, 2007 2.180 2.180 2.020 2.060 26,750 -0.19(-8.44%)
Apr 13, 2007 2.100 2.250 2.030 2.250 33,312 +0.15(+7.14%)
Apr 12, 2007 2.060 2.100 2.000 2.100 55,865 +0.00(+0.00%)
Apr 11, 2007 2.100 2.140 2.050 2.100 50,795 +0.00(+0.00%)
Apr 10, 2007 2.080 2.200 1.980 2.100 135,351 -0.16(-7.08%)
Apr 09, 2007 2.290 2.290 2.100 2.260 21,300 -0.04(-1.74%)
Apr 05, 2007 2.200 2.300 2.200 2.300 4,800 -0.01(-0.43%)
Apr 04, 2007 2.230 2.320 2.100 2.310 33,520 -0.03(-1.28%)
Apr 03, 2007 2.360 2.370 2.290 2.340 27,700 -0.01(-0.43%)
Apr 02, 2007 2.340 2.350 2.240 2.350 42,950 -0.01(-0.42%)
Mar 30, 2007 2.350 2.360 2.210 2.360 28,400 +0.03(+1.29%)
Mar 29, 2007 2.360 2.360 2.150 2.330 25,823 -0.03(-1.27%)
Mar 28, 2007 2.360 2.360 2.360 2.360 5,400 +0.00(+0.00%)
Mar 27, 2007 2.370 2.370 2.240 2.360 17,281 -0.01(-0.42%)
Mar 26, 2007 2.400 2.400 2.300 2.370 36,300 +0.11(+4.87%)
Mar 23, 2007 2.000 2.260 2.000 2.260 137,974 +0.23(+11.33%)
Mar 22, 2007 2.100 2.100 2.000 2.030 48,939 -0.08(-3.79%)
Mar 21, 2007 2.180 2.270 2.100 2.110 71,000 -0.09(-4.09%)
Mar 20, 2007 2.280 2.280 2.150 2.200 107,045 -0.07(-3.08%)
Mar 19, 2007 2.300 2.300 2.270 2.270 38,200 -0.02(-0.87%)
Mar 16, 2007 2.300 2.320 2.280 2.290 26,100 +0.00(+0.00%)
Mar 15, 2007 2.190 2.350 2.190 2.290 32,001 +0.04(+1.78%)
Mar 14, 2007 2.400 2.400 2.250 2.250 29,870 -0.15(-6.25%)
Mar 13, 2007 2.500 2.500 2.300 2.400 52,300 -0.09(-3.61%)
Mar 12, 2007 2.400 2.490 2.380 2.490 27,525 +0.19(+8.26%)
Mar 09, 2007 2.350 2.400 2.300 2.300 7,909 -0.05(-2.13%)
Mar 08, 2007 2.410 2.410 2.340 2.350 46,611 -0.05(-2.08%)
Mar 07, 2007 2.300 2.440 2.300 2.400 37,700 +0.15(+6.67%)
Mar 06, 2007 2.570 2.570 2.080 2.250 74,931 -0.32(-12.45%)
Mar 05, 2007 2.600 2.610 2.560 2.570 40,075 -0.02(-0.77%)
Mar 02, 2007 2.570 2.590 2.510 2.590 70,285 +0.05(+1.97%)
Mar 01, 2007 2.500 2.550 2.500 2.540 33,077 +0.04(+1.60%)
Feb 28, 2007 2.450 2.500 2.440 2.500 56,930 +0.06(+2.46%)
Feb 27, 2007 2.400 2.440 2.390 2.440 43,723 -0.01(-0.41%)
Feb 26, 2007 2.350 2.450 2.320 2.450 40,595 +0.13(+5.60%)
Feb 23, 2007 2.310 2.320 2.250 2.320 56,922 +0.02(+0.87%)
Feb 22, 2007 2.290 2.300 2.290 2.300 24,000 +0.05(+2.22%)
Feb 21, 2007 2.270 2.290 2.250 2.250 37,240 -0.02(-0.88%)
Feb 20, 2007 2.250 2.360 2.200 2.270 110,070 +0.17(+8.10%)
Feb 16, 2007 1.940 2.100 1.910 2.100 84,000 +0.16(+8.25%)
Feb 15, 2007 1.930 1.940 1.930 1.940 7,100 +0.01(+0.52%)
Feb 14, 2007 1.900 1.930 1.900 1.930 23,100 +0.01(+0.52%)
Feb 13, 2007 1.890 1.920 1.870 1.920 40,100 +0.07(+3.78%)
Feb 12, 2007 1.810 1.900 1.800 1.850 65,900 +0.13(+7.56%)
Feb 09, 2007 1.750 1.800 1.700 1.720 88,100 +0.00(+0.00%)
Feb 08, 2007 1.730 1.790 1.700 1.720 42,750 -0.03(-1.71%)
Feb 07, 2007 1.660 1.750 1.600 1.750 32,740 +0.10(+6.06%)
Feb 06, 2007 1.640 1.680 1.530 1.650 29,748 +0.05(+3.12%)
Feb 05, 2007 1.470 1.660 1.470 1.600 57,400 +0.06(+3.90%)
Feb 02, 2007 1.660 1.660 1.540 1.540 10,117 -0.12(-7.23%)
Feb 01, 2007 1.600 1.700 1.600 1.660 9,230 +0.00(+0.00%)
Jan 31, 2007 1.670 1.670 1.640 1.660 76,500 -0.04(-2.35%)
Jan 30, 2007 1.750 1.750 1.650 1.700 31,225 -0.05(-2.86%)
Jan 29, 2007 1.750 1.750 1.750 1.750 4,692 +0.05(+2.94%)
Jan 26, 2007 1.730 1.780 1.700 1.700 41,900 -0.05(-2.86%)
Jan 25, 2007 1.750 1.750 1.720 1.750 54,600 +0.05(+2.94%)
Jan 24, 2007 1.760 1.800 1.650 1.700 38,366 +0.05(+3.03%)
Jan 23, 2007 1.650 1.750 1.600 1.650 29,876 -0.10(-5.71%)
Jan 22, 2007 1.750 1.800 1.650 1.750 28,100 +0.05(+2.94%)
Jan 19, 2007 1.590 1.700 1.490 1.700 33,025 +0.10(+6.25%)
Jan 18, 2007 1.590 1.600 1.590 1.600 15,200 +0.00(+0.00%)
Jan 17, 2007 1.640 1.650 1.540 1.600 38,100 +0.00(+0.00%)
Jan 16, 2007 1.660 1.660 1.530 1.600 36,698 -0.13(-7.51%)
Jan 12, 2007 1.750 1.760 1.710 1.730 31,345 -0.02(-1.14%)
Jan 11, 2007 1.770 1.770 1.690 1.750 26,385 +0.07(+4.17%)
Jan 10, 2007 1.900 1.900 1.680 1.680 145,672 -0.21(-11.11%)
Jan 09, 2007 1.650 1.890 1.640 1.890 382,274 +0.42(+28.57%)
Jan 08, 2007 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jan 05, 2007 1.450 1.480 1.450 1.470 121,300 +0.01(+0.68%)
Jan 04, 2007 1.440 1.460 1.350 1.460 48,400 +0.06(+4.29%)
Jan 03, 2007 1.400 1.440 1.350 1.400 127,534 +0.00(+0.00%)
Dec 29, 2006 1.410 1.420 1.350 1.400 68,100 +0.00(+0.00%)
Dec 28, 2006 1.400 1.400 1.350 1.400 79,975 +0.01(+0.72%)
Dec 27, 2006 1.350 1.410 1.300 1.390 24,550 -0.01(-0.71%)
Dec 26, 2006 1.380 1.450 1.350 1.400 50,199 +0.00(+0.00%)
Dec 22, 2006 1.380 1.450 1.350 1.400 50,199 +0.02(+1.45%)
Dec 21, 2006 1.300 1.380 1.250 1.380 122,500 +0.08(+6.15%)
Dec 20, 2006 1.300 1.300 1.290 1.300 27,900 +0.00(+0.00%)
Dec 19, 2006 1.220 1.300 1.220 1.300 55,200 +0.08(+6.56%)
Dec 18, 2006 1.150 1.220 1.140 1.220 25,550 +0.00(+0.00%)
Dec 15, 2006 1.230 1.230 1.150 1.220 32,700 -0.02(-1.61%)
Dec 14, 2006 1.250 1.250 1.110 1.240 31,900 +0.00(+0.00%)
Dec 13, 2006 1.240 1.240 1.240 1.240 50,300 +0.00(+0.00%)
Dec 12, 2006 1.240 1.240 1.240 1.240 3,000 +0.04(+3.33%)
Dec 11, 2006 1.220 1.290 1.110 1.200 30,400 -0.05(-4.00%)
Dec 08, 2006 1.160 1.250 1.120 1.250 26,244 +0.07(+5.93%)
Dec 07, 2006 1.230 1.230 1.150 1.180 40,300 -0.05(-4.07%)
Dec 06, 2006 1.230 1.250 1.220 1.230 35,330 +0.01(+0.82%)
Dec 05, 2006 1.200 1.230 1.150 1.220 48,592 +0.01(+0.83%)
Dec 04, 2006 1.200 1.250 1.200 1.210 28,000 +0.01(+0.83%)
Dec 01, 2006 1.230 1.230 1.170 1.200 57,800 -0.02(-1.64%)
Nov 30, 2006 1.200 1.220 1.190 1.220 51,100 +0.02(+1.67%)
Nov 29, 2006 1.220 1.220 1.200 1.200 126,580 -0.02(-1.64%)
Nov 28, 2006 1.200 1.230 1.200 1.220 42,900 +0.00(+0.00%)
Nov 27, 2006 1.200 1.220 1.150 1.220 128,163 +0.01(+0.83%)
Nov 24, 2006 1.180 1.220 1.150 1.210 42,000 +0.01(+0.83%)
Nov 22, 2006 1.190 1.210 1.160 1.200 47,003 -0.01(-0.83%)
Nov 21, 2006 1.200 1.210 1.200 1.210 12,900 +0.04(+3.42%)
Nov 20, 2006 1.220 1.220 1.170 1.170 30,000 -0.03(-2.50%)
Nov 17, 2006 1.220 1.220 1.160 1.200 42,550 +0.00(+0.00%)
Nov 16, 2006 1.200 1.240 1.200 1.200 15,400 -0.03(-2.44%)
Nov 15, 2006 1.240 1.240 1.080 1.230 72,424 -0.01(-0.81%)
Nov 14, 2006 1.250 1.250 1.210 1.240 14,607 -0.01(-0.80%)
Nov 13, 2006 1.280 1.280 1.200 1.250 16,598 +0.01(+0.81%)
Nov 10, 2006 1.240 1.240 1.190 1.240 31,500 +0.00(+0.00%)
Nov 09, 2006 1.190 1.250 1.190 1.240 70,977 +0.05(+4.20%)
Nov 08, 2006 1.150 1.190 1.150 1.190 27,000 +0.04(+3.48%)
Nov 07, 2006 1.150 1.150 1.110 1.150 43,000 +0.05(+4.55%)
Nov 06, 2006 1.090 1.100 1.050 1.100 52,200 +0.01(+0.92%)
Nov 03, 2006 1.070 1.090 1.050 1.090 13,300 +0.02(+1.87%)
Nov 02, 2006 1.090 1.090 1.070 1.070 19,038 -0.01(-0.93%)
Nov 01, 2006 1.050 1.080 1.010 1.080 26,400 +0.00(+0.00%)
Oct 31, 2006 1.080 1.080 1.030 1.080 7,500 -0.01(-0.92%)
Oct 30, 2006 1.090 1.090 1.090 1.090 2,000 +0.00(+0.00%)
Oct 27, 2006 1.050 1.090 1.050 1.090 2,500 -0.01(-0.91%)
Oct 26, 2006 1.100 1.100 1.070 1.100 14,800 +0.00(+0.00%)
Oct 25, 2006 1.100 1.100 1.100 1.100 3,500 +0.00(+0.00%)
Oct 24, 2006 1.120 1.120 1.100 1.100 49,400 +0.00(+0.00%)
Oct 23, 2006 1.140 1.140 1.100 1.100 700 -0.05(-4.35%)
Oct 20, 2006 1.100 1.150 1.100 1.150 23,500 +0.01(+0.88%)
Oct 19, 2006 1.040 1.140 1.040 1.140 15,400 +0.00(+0.00%)
Oct 18, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 17, 2006 1.150 1.150 1.040 1.140 9,936 +0.01(+0.88%)
Oct 16, 2006 1.150 1.150 1.060 1.130 14,600 -0.02(-1.74%)
Oct 13, 2006 1.150 1.150 1.140 1.150 7,800 -0.02(-1.71%)
Oct 12, 2006 1.170 1.170 1.170 1.170 5,060 +0.01(+0.86%)
Oct 11, 2006 1.160 1.160 1.160 1.160 10,500 -0.01(-0.85%)
Oct 10, 2006 1.150 1.190 1.150 1.170 15,500 +0.02(+1.74%)
Oct 09, 2006 1.150 1.150 1.150 1.150 12,200 +0.00(+0.00%)
Oct 06, 2006 1.150 1.150 1.150 1.150 12,200 +0.05(+4.55%)
Oct 05, 2006 1.090 1.150 1.050 1.100 38,300 +0.02(+1.85%)
Oct 04, 2006 1.000 1.080 1.000 1.080 39,000 -0.01(-0.92%)
Oct 03, 2006 1.090 1.090 1.090 1.090 300 +0.00(+0.00%)
Oct 02, 2006 1.050 1.100 1.000 1.090 32,900 +0.09(+9.00%)
Sep 29, 2006 0.9800 1.100 0.9800 1.000 48,300 -0.09(-8.26%)
Sep 28, 2006 1.100 1.200 0.9500 1.090 81,500 +0.09(+9.00%)
Sep 27, 2006 1.200 1.200 0.9000 1.000 76,456 -0.04(-3.85%)
Sep 26, 2006 1.230 1.230 1.040 1.040 50,800 -0.19(-15.45%)
Sep 25, 2006 1.250 1.250 1.230 1.230 20,600 -0.07(-5.38%)
Sep 22, 2006 1.350 1.350 1.300 1.300 1,300 -0.07(-5.11%)
Sep 21, 2006 1.350 1.370 1.170 1.370 10,000 +0.12(+9.60%)
Sep 20, 2006 1.250 1.500 1.180 1.250 11,400 +0.00(+0.00%)
Sep 19, 2006 1.450 1.450 1.250 1.250 22,050 -0.10(-7.41%)
Sep 18, 2006 1.300 1.350 1.300 1.350 24,500 +0.17(+14.41%)
Sep 15, 2006 1.350 1.350 1.080 1.180 34,700 +0.00(+0.00%)
Sep 14, 2006 1.310 1.500 1.090 1.180 101,400 -0.32(-21.33%)
Sep 13, 2006 1.500 1.550 1.400 1.500 77,752 +0.00(+0.00%)
Sep 12, 2006 1.750 1.750 1.500 1.500 37,700 -0.10(-6.25%)
Sep 11, 2006 1.700 1.700 1.500 1.600 36,400 +0.10(+6.67%)
Sep 08, 2006 1.200 1.500 1.200 1.500 17,000 +0.39(+35.14%)
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.