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

American Creek Resources Ltd (OP: ACKRF )

0.1000 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:49 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 (%)
Feb 26, 2021 0.2682 0.2682 0.2500 0.2600 145,800 -0.02(-5.45%)
Feb 25, 2021 0.2844 0.3170 0.2650 0.2750 232,528 -0.05(-15.12%)
Feb 24, 2021 0.3300 0.3512 0.3150 0.3240 331,167 +0.01(+4.58%)
Feb 23, 2021 0.3001 0.3147 0.2917 0.3098 412,859 +0.01(+4.66%)
Feb 22, 2021 0.3077 0.3100 0.2960 0.2960 373,577 +0.01(+2.67%)
Feb 19, 2021 0.2919 0.2990 0.2748 0.2883 257,700 -0.01(-2.96%)
Feb 18, 2021 0.3240 0.3240 0.2938 0.2971 106,432 +0.01(+2.13%)
Feb 17, 2021 0.2947 0.3190 0.2505 0.2909 178,484 -0.00(-1.22%)
Feb 16, 2021 0.3017 0.3200 0.2932 0.2945 139,102 -0.01(-2.39%)
Feb 12, 2021 0.2929 0.3098 0.2929 0.3017 117,700 +0.02(+7.21%)
Feb 11, 2021 0.2800 0.2933 0.2718 0.2814 242,865 +0.02(+5.67%)
Feb 10, 2021 0.2970 0.2970 0.2600 0.2663 130,263 -0.02(-5.73%)
Feb 09, 2021 0.2300 0.3250 0.2300 0.2825 600,152 +0.05(+22.83%)
Feb 08, 2021 0.2185 0.2304 0.2183 0.2300 77,700 +0.01(+4.55%)
Feb 05, 2021 0.2137 0.2203 0.2060 0.2200 83,700 +0.01(+6.74%)
Feb 04, 2021 0.2194 0.2194 0.2055 0.2061 60,164 -0.01(-3.06%)
Feb 03, 2021 0.2098 0.2242 0.2098 0.2126 99,470 +0.01(+4.42%)
Feb 02, 2021 0.2100 0.2100 0.1900 0.2036 53,590 -0.00(-2.02%)
Feb 01, 2021 0.2069 0.2155 0.1920 0.2078 105,663 +0.01(+3.90%)
Jan 29, 2021 0.2000 0.2086 0.1880 0.2000 36,800 +0.00(+2.20%)
Jan 28, 2021 0.1948 0.2005 0.1850 0.1957 195,434 +0.01(+4.26%)
Jan 27, 2021 0.2021 0.2021 0.1877 0.1877 46,790 -0.00(-1.21%)
Jan 26, 2021 0.1910 0.1950 0.1850 0.1900 156,231 +0.01(+3.94%)
Jan 25, 2021 0.1822 0.1900 0.1822 0.1828 105,081 -0.00(-1.03%)
Jan 22, 2021 0.1847 0.1940 0.1836 0.1847 173,100 -0.00(-1.76%)
Jan 21, 2021 0.2000 0.2000 0.1868 0.1880 39,713 -0.00(-1.05%)
Jan 20, 2021 0.1900 0.1954 0.1880 0.1900 90,820 +0.00(+1.60%)
Jan 19, 2021 0.1911 0.2030 0.1800 0.1870 293,089 -0.01(-3.61%)
Jan 15, 2021 0.1957 0.2083 0.1880 0.1940 111,300 -0.01(-5.37%)
Jan 14, 2021 0.2128 0.2128 0.1981 0.2050 115,481 -0.00(-1.91%)
Jan 13, 2021 0.2000 0.2100 0.1964 0.2090 35,410 +0.00(+0.72%)
Jan 12, 2021 0.1996 0.2075 0.1954 0.2075 13,000 +0.00(+1.17%)
Jan 11, 2021 0.2000 0.2115 0.1950 0.2051 61,659 +0.00(+1.74%)
Jan 08, 2021 0.2092 0.2210 0.1892 0.2016 98,000 -0.00(-1.66%)
Jan 07, 2021 0.2060 0.2220 0.2040 0.2050 48,166 +0.00(+0.49%)
Jan 06, 2021 0.2095 0.2128 0.2040 0.2040 15,236 -0.00(-1.83%)
Jan 05, 2021 0.1985 0.2167 0.1985 0.2078 298,013 -0.00(-1.05%)
Jan 04, 2021 0.2130 0.2249 0.2091 0.2100 128,290 -0.00(-0.47%)
Dec 31, 2020 0.2110 0.2110 0.2110 194,026 +0.01(+5.92%)
Dec 30, 2020 0.2079 0.2092 0.1988 0.1992 194,026 -0.01(-4.28%)
Dec 29, 2020 0.1965 0.2100 0.1934 0.2081 65,919 -0.00(-0.90%)
Dec 28, 2020 0.1900 0.2300 0.1890 0.2100 98,721 +0.02(+8.53%)
Dec 24, 2020 0.1965 0.1996 0.1935 0.1935 16,000 -0.00(-1.12%)
Dec 23, 2020 0.1989 0.1989 0.1923 0.1957 20,800 +0.01(+3.65%)
Dec 22, 2020 0.1900 0.1975 0.1888 0.1888 106,234 -0.00(-2.18%)
Dec 21, 2020 0.2125 0.2300 0.1778 0.1930 211,761 -0.02(-8.10%)
Dec 18, 2020 0.2176 0.2176 0.2100 0.2100 13,800 -0.01(-4.46%)
Dec 17, 2020 0.2230 0.2235 0.2130 0.2198 154,884 -0.00(-1.88%)
Dec 16, 2020 0.2278 0.2278 0.2000 0.2240 396,650 +0.00(+1.59%)
Dec 15, 2020 0.2123 0.2250 0.2123 0.2205 55,290 +0.00(+1.05%)
Dec 14, 2020 0.2071 0.2250 0.2040 0.2182 130,700 +0.00(+1.96%)
Dec 11, 2020 0.2190 0.2220 0.2140 0.2140 21,100 +0.00(+0.28%)
Dec 10, 2020 0.1990 0.2230 0.1980 0.2134 243,903 +0.01(+6.01%)
Dec 09, 2020 0.2025 0.2097 0.1950 0.2013 244,991 -0.01(-6.81%)
Dec 08, 2020 0.2119 0.2160 0.2020 0.2160 108,300 -0.00(-0.64%)
Dec 07, 2020 0.2200 0.2200 0.2073 0.2174 86,561 -0.00(-1.18%)
Dec 04, 2020 0.2260 0.2280 0.2134 0.2200 80,400 -0.01(-3.64%)
Dec 03, 2020 0.2265 0.2340 0.2120 0.2283 112,818 +0.01(+4.34%)
Dec 02, 2020 0.2210 0.2292 0.2150 0.2188 90,640 -0.00(-1.71%)
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.