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

American Creek Resources Ltd (TSV: AMK )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 28, 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 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 28, 2016 0.0950 0.0950 0.0900 0.0900 133,888 -0.01(-10.00%)
Jul 27, 2016 0.0900 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jul 25, 2016 0.0900 0.1000 0.0900 0.1000 88,000 +0.01(+11.11%)
Jul 22, 2016 0.0950 0.1000 0.0900 0.0900 264,796 +0.00(+5.88%)
Jul 21, 2016 0.0900 0.0900 0.0850 0.0850 115,044 -0.00(-5.56%)
Jul 20, 2016 0.0950 0.0950 0.0900 0.0900 244,050 -0.01(-10.00%)
Jul 19, 2016 0.0900 0.1000 0.0900 0.1000 34,800 +0.01(+11.11%)
Jul 18, 2016 0.0900 0.0950 0.0900 0.0900 40,300 -0.01(-10.00%)
Jul 15, 2016 0.0950 0.1000 0.0900 0.1000 111,000 +0.01(+11.11%)
Jul 14, 2016 0.1000 0.1000 0.0900 0.0900 250,000 -0.01(-5.26%)
Jul 13, 2016 0.0900 0.1150 0.0900 0.0950 914,500 +0.01(+5.56%)
Jul 12, 2016 0.0950 0.0950 0.0900 0.0900 29,500 +0.00(+0.00%)
Jul 11, 2016 0.1000 0.1000 0.0850 0.0900 111,000 -0.01(-14.29%)
Jul 08, 2016 0.1050 0.1050 0.1050 426,725 +0.00(+0.00%)
Jul 07, 2016 0.0950 0.1050 0.0950 0.1050 231,920 +0.02(+23.53%)
Jul 05, 2016 0.0900 0.0900 0.0850 0.0850 233,531 +0.00(+0.00%)
Jul 04, 2016 0.0950 0.0950 0.0850 0.0850 181,600 -0.00(-5.56%)
Jun 30, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 29, 2016 0.0950 0.1000 0.0950 0.0950 423,511 +0.00(+0.00%)
Jun 28, 2016 0.0950 0.0950 0.0950 0.0950 54,000 +0.01(+5.56%)
Jun 27, 2016 0.0950 0.0950 0.0900 0.0900 85,526 -0.01(-5.26%)
Jun 24, 2016 0.0950 0.0950 0.0900 0.0950 81,500 +0.01(+5.56%)
Jun 23, 2016 0.1000 0.1000 0.0900 0.0900 273,000 -0.01(-5.26%)
Jun 22, 2016 0.0900 0.0950 0.0900 0.0950 518,400 +0.01(+5.56%)
Jun 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 17, 2016 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Jun 16, 2016 0.0850 0.0900 0.0800 0.0850 92,400 +0.01(+6.25%)
Jun 15, 2016 0.0800 0.0850 0.0750 0.0800 72,690 +0.00(+0.00%)
Jun 14, 2016 0.0750 0.0800 0.0750 0.0800 51,693 +0.00(+0.00%)
Jun 13, 2016 0.0850 0.0900 0.0800 0.0800 97,312 -0.01(-5.88%)
Jun 10, 2016 0.0850 0.0850 0.0800 0.0850 254,500 -0.00(-5.56%)
Jun 09, 2016 0.0900 0.0900 0.0900 0.0900 101,000 +0.00(+0.00%)
Jun 08, 2016 0.0950 0.0950 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 07, 2016 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
Jun 06, 2016 0.0950 0.0950 0.0850 0.0850 86,888 -0.00(-5.56%)
Jun 03, 2016 0.0900 0.0900 0.0850 0.0900 197,000 +0.00(+0.00%)
Jun 02, 2016 0.0900 0.0900 0.0850 0.0900 205,150 +0.00(+0.00%)
Jun 01, 2016 0.0850 0.0950 0.0850 0.0900 159,450 +0.00(+5.88%)
May 31, 2016 0.0750 0.0850 0.0750 0.0850 149,565 +0.01(+21.43%)
May 30, 2016 0.0750 0.0750 0.0700 0.0700 150,000 -0.00(-6.67%)
May 27, 2016 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
May 26, 2016 0.0750 0.0800 0.0700 0.0800 93,000 +0.01(+6.67%)
May 25, 2016 0.0750 0.0750 0.0700 0.0750 189,179 -0.01(-6.25%)
May 24, 2016 0.0800 0.1000 0.0700 0.0800 530,000 +0.01(+6.67%)
May 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 19, 2016 0.0800 0.0800 0.0750 0.0750 40,457 -0.01(-6.25%)
May 18, 2016 0.0800 0.0800 0.0800 0.0800 7,330 +0.00(+0.00%)
May 17, 2016 0.0800 0.0850 0.0800 0.0800 55,000 +0.00(+0.00%)
May 16, 2016 0.0950 0.0950 0.0800 0.0800 244,000 -0.01(-5.88%)
May 13, 2016 0.0950 0.0950 0.0850 0.0850 127,200 -0.01(-10.53%)
May 12, 2016 0.0950 0.1000 0.0900 0.0950 362,000 +0.01(+5.56%)
May 11, 2016 0.0850 0.1150 0.0850 0.0900 1,860,500 +0.01(+12.50%)
May 10, 2016 0.0800 0.0850 0.0750 0.0800 131,000 -0.01(-5.88%)
May 09, 2016 0.0800 0.0850 0.0700 0.0850 315,900 +0.01(+6.25%)
May 06, 2016 0.0800 0.0800 0.0750 0.0800 138,000 +0.00(+0.00%)
May 05, 2016 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
May 04, 2016 0.0800 0.0800 0.0750 0.0750 181,000 -0.01(-6.25%)
May 03, 2016 0.0900 0.0900 0.0800 0.0800 257,644 -0.01(-11.11%)
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.