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

American Creek Resources Ltd (OP: ACKRF )

0.1065 -0.0012 (-1.11%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 6, 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 28, 2024 0.1046 0 +0.00(+3.46%)
Feb 27, 2024 0.0981 0.1016 0.0981 0.1011 22,800 -0.01(-6.82%)
Feb 26, 2024 0.1078 0.1085 0.1076 0.1085 3,750 +0.00(+4.13%)
Feb 23, 2024 0.1042 0.1042 0.1042 0.1042 1,000 +0.00(+1.46%)
Feb 22, 2024 0.0912 0.1050 0.0912 0.1027 69,162 +0.00(+4.90%)
Feb 21, 2024 0.0950 0.1010 0.0950 0.0979 46,060 +0.01(+11.89%)
Feb 20, 2024 0.0875 0.0875 0.0875 0.0875 10,800 -0.00(-1.69%)
Feb 16, 2024 0.0853 0.0890 0.0802 0.0890 81,008 +0.00(+5.70%)
Feb 15, 2024 0.0865 0.0865 0.0842 0.0842 110,000 -0.00(-3.00%)
Feb 14, 2024 0.0878 0.0883 0.0850 0.0868 62,032 -0.00(-2.80%)
Feb 13, 2024 0.0899 0.0934 0.0893 0.0893 24,528 -0.00(-4.70%)
Feb 12, 2024 0.0923 0.0937 0.0923 0.0937 2,000 -0.00(-3.40%)
Feb 07, 2024 0.0970 0 +0.01(+6.13%)
Feb 06, 2024 0.0954 0.0960 0.0914 0.0914 109,000 -0.00(-2.04%)
Feb 05, 2024 0.0933 0.0954 0.0926 0.0933 11,700 +0.00(+4.83%)
Feb 02, 2024 0.0875 0.0890 0.0875 0.0890 500 -0.01(-5.32%)
Feb 01, 2024 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+2.29%)
Jan 31, 2024 0.0939 0.0939 0.0919 0.0919 10,311 -0.00(-1.61%)
Jan 30, 2024 0.0926 0.0934 0.0926 0.0934 2,867 +0.00(+1.63%)
Jan 23, 2024 0.0919 0 -0.01(-9.01%)
Jan 19, 2024 0.1010 0 +0.01(+6.32%)
Jan 18, 2024 0.0968 0.1000 0.0921 0.0950 88,000 -0.00(-0.31%)
Jan 12, 2024 0.0953 0 -0.01(-7.48%)
Jan 11, 2024 0.1030 0.1030 0.1030 0.1030 18,000 +0.01(+7.29%)
Jan 10, 2024 0.0980 0.0980 0.0960 0.0960 30,000 -0.01(-7.16%)
Jan 09, 2024 0.0960 0.1051 0.0960 0.1034 173,000 +0.00(+3.92%)
Jan 08, 2024 0.1025 0.1025 0.0995 0.0995 2,984 -0.00(-2.45%)
Jan 05, 2024 0.1020 0.1020 0.1020 0.1020 9,000 -0.00(-0.49%)
Jan 04, 2024 0.1025 0.1030 0.1025 0.1025 100,520 +0.01(+9.28%)
Jan 03, 2024 0.0938 0.0965 0.0938 0.0938 30,529 -0.01(-8.93%)
Jan 02, 2024 0.1019 0.1030 0.1004 0.1030 60,967 +0.00(+0.29%)
Dec 29, 2023 0.1027 0.1027 0.1027 0.1027 9,385 +0.00(+4.26%)
Dec 28, 2023 0.0995 0.0995 0.0985 0.0985 76,200 +0.00(+0.00%)
Dec 27, 2023 0.0969 0.0985 0.0969 0.0985 23,682 +0.00(+3.03%)
Dec 26, 2023 0.0915 0.0969 0.0915 0.0956 12,996 +0.00(+0.10%)
Dec 22, 2023 0.0893 0.0955 0.0892 0.0955 71,000 +0.01(+5.76%)
Dec 21, 2023 0.0943 0.0943 0.0896 0.0903 27,705 -0.00(-1.20%)
Dec 20, 2023 0.0924 0.0924 0.0914 0.0914 18,100 +0.00(+3.16%)
Dec 19, 2023 0.0886 0.0886 0.0886 0.0886 45,000 +0.00(+0.68%)
Dec 18, 2023 0.0881 0.0890 0.0843 0.0880 258,743 +0.00(+2.44%)
Dec 15, 2023 0.0900 0.0905 0.0859 0.0859 55,800 -0.01(-8.91%)
Dec 14, 2023 0.0943 0.0943 0.0943 0.0943 12,000 +0.00(+4.43%)
Dec 13, 2023 0.0885 0.0950 0.0885 0.0903 61,500 +0.01(+6.49%)
Dec 12, 2023 0.1034 0.1034 0.0848 0.0848 36,264 -0.02(-17.11%)
Dec 11, 2023 0.1023 0.1023 0.1023 0.1023 356 -0.01(-5.10%)
Dec 08, 2023 0.1022 0.1078 0.1022 0.1078 13,100 +0.00(+0.56%)
Dec 07, 2023 0.1072 0.1072 0.1071 0.1072 2,334 +0.00(+1.42%)
Dec 06, 2023 0.1060 0.1060 0.1030 0.1057 36,958 -0.00(-2.13%)
Dec 05, 2023 0.1082 0.1086 0.1078 0.1080 24,027 +0.00(+0.00%)
Dec 04, 2023 0.1115 0.1116 0.1080 0.1080 21,000 +0.00(+1.31%)
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.