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 (%)
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%)
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.