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 29, 2008 0.3200 0.3250 0.3000 0.3250 23,000 +0.01(+1.56%)
Feb 28, 2008 0.3500 0.3500 0.3200 0.3200 19,000 -0.04(-11.11%)
Feb 27, 2008 0.3100 0.3600 0.3100 0.3600 110,500 +0.06(+20.00%)
Feb 26, 2008 0.2800 0.3550 0.2700 0.3000 85,060 +0.00(+0.00%)
Feb 25, 2008 0.3400 0.3400 0.2600 0.3000 118,250 -0.04(-10.45%)
Feb 22, 2008 0.3950 0.4000 0.3350 0.3350 25,250 -0.06(-15.19%)
Feb 21, 2008 0.3850 0.3950 0.3500 0.3950 41,850 +0.01(+2.60%)
Feb 20, 2008 0.3650 0.4500 0.3650 0.3850 352,200 +0.06(+18.46%)
Feb 19, 2008 0.2600 0.3250 0.2600 0.3250 205,799 +0.08(+30.00%)
Feb 18, 2008 0.2500 0.2550 0.2500 0.2500 21,201 +0.00(+0.00%)
Feb 15, 2008 0.2500 0.2550 0.2500 0.2500 21,201 +0.00(+0.00%)
Feb 14, 2008 0.2200 0.2500 0.2200 0.2500 89,090 +0.02(+11.11%)
Feb 13, 2008 0.2200 0.2250 0.2200 0.2250 17,000 +0.02(+7.14%)
Feb 12, 2008 0.2500 0.2500 0.2100 0.2100 86,375 -0.02(-6.67%)
Feb 11, 2008 0.2300 0.2600 0.2200 0.2250 85,500 -0.01(-6.25%)
Feb 08, 2008 0.2700 0.2900 0.2400 0.2400 15,750 -0.01(-4.00%)
Feb 07, 2008 0.2950 0.3000 0.2500 0.2500 98,589 -0.04(-15.25%)
Feb 06, 2008 0.2900 0.2950 0.2900 0.2950 32,000 +0.01(+3.51%)
Feb 05, 2008 0.3400 0.3400 0.2850 0.2850 77,060 -0.06(-16.18%)
Feb 04, 2008 0.3700 0.3700 0.3400 0.3400 2,000 -0.00(-1.45%)
Feb 01, 2008 0.3650 0.3650 0.3450 0.3450 6,000 -0.02(-4.17%)
Jan 31, 2008 0.3600 0.3700 0.3600 0.3600 30,150 +0.02(+4.35%)
Jan 30, 2008 0.3450 0.3450 0.3450 0.3450 1,500 -0.05(-12.66%)
Jan 29, 2008 0.4050 0.4050 0.3400 0.3950 32,910 +0.00(+0.00%)
Jan 28, 2008 0.4050 0.4050 0.3400 0.3950 32,910 +0.07(+19.70%)
Jan 25, 2008 0.3500 0.3500 0.3300 0.3300 25,000 -0.03(-8.33%)
Jan 24, 2008 0.3200 0.3900 0.3200 0.3600 94,900 -0.01(-2.70%)
Jan 23, 2008 0.3700 0.3700 0.3700 0.3700 1,000 -0.02(-5.13%)
Jan 22, 2008 0.3900 0.3900 0.3500 0.3900 6,500 +0.04(+11.43%)
Jan 21, 2008 0.3750 0.3750 0.3500 0.3500 22,000 -0.06(-14.63%)
Jan 18, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 17, 2008 0.3900 0.4100 0.3900 0.4100 16,000 +0.04(+10.81%)
Jan 16, 2008 0.4100 0.4250 0.3700 0.3700 34,500 -0.04(-9.76%)
Jan 15, 2008 0.3950 0.4100 0.3600 0.4100 68,500 +0.03(+7.89%)
Jan 14, 2008 0.4000 0.4000 0.3800 0.3800 20,000 +0.01(+2.70%)
Jan 11, 2008 0.4250 0.4250 0.3650 0.3700 40,000 -0.01(-2.63%)
Jan 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2008 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jan 08, 2008 0.3900 0.3900 0.3650 0.3800 18,500 -0.01(-2.56%)
Jan 07, 2008 0.3850 0.3900 0.3650 0.3900 50,500 +0.01(+1.30%)
Jan 04, 2008 0.3850 0.3850 0.3850 0.3850 20,000 +0.01(+1.32%)
Jan 03, 2008 0.4400 0.4400 0.3800 0.3800 79,000 -0.07(-14.61%)
Jan 02, 2008 0.3800 0.4450 0.3800 0.4450 35,271 +0.07(+17.11%)
Jan 01, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 31, 2007 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-2.56%)
Dec 28, 2007 0.4300 0.4300 0.3900 0.3900 13,500 +0.01(+2.63%)
Dec 27, 2007 0.4000 0.4000 0.3800 0.3800 38,500 -0.02(-5.00%)
Dec 26, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Dec 24, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Dec 21, 2007 0.3600 0.4000 0.3600 0.4000 15,000 +0.04(+11.11%)
Dec 20, 2007 0.3800 0.3950 0.3600 0.3600 35,800 +0.00(+0.00%)
Dec 19, 2007 0.3700 0.3700 0.3500 0.3600 38,060 -0.03(-7.69%)
Dec 18, 2007 0.4300 0.4300 0.3900 0.3900 23,100 -0.03(-7.14%)
Dec 17, 2007 0.4700 0.4700 0.4200 0.4200 7,600 -0.04(-8.70%)
Dec 14, 2007 0.4600 0.4600 0.4600 0.4600 2,000 +0.03(+6.98%)
Dec 13, 2007 0.4200 0.4300 0.4200 0.4300 14,000 +0.00(+0.00%)
Dec 12, 2007 0.4700 0.4700 0.4300 0.4300 43,460 -0.06(-12.24%)
Dec 11, 2007 0.4600 0.5300 0.4600 0.4900 129,500 +0.03(+6.52%)
Dec 10, 2007 0.4700 0.4700 0.4600 0.4600 45,900 -0.02(-4.17%)
Dec 07, 2007 0.5000 0.5000 0.4600 0.4800 156,500 -0.02(-4.00%)
Dec 06, 2007 0.5600 0.5700 0.4500 0.5000 81,700 -0.04(-7.41%)
Dec 05, 2007 0.5500 0.5500 0.5400 0.5400 11,200 +0.02(+3.85%)
Dec 04, 2007 0.5700 0.5700 0.5100 0.5200 43,000 -0.03(-5.45%)
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.