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 (%)
May 24, 2011 0.1700 0.1800 0.1700 0.1700 202,200 +0.00(+0.00%)
May 20, 2011 0.1600 0.1800 0.1500 0.1700 180,103 +0.02(+13.33%)
May 19, 2011 0.1750 0.1750 0.1500 0.1500 91,500 -0.02(-14.29%)
May 18, 2011 0.1450 0.1750 0.1450 0.1750 377,500 +0.04(+34.62%)
May 17, 2011 0.1400 0.1400 0.1300 0.1300 34,547 +0.00(+0.00%)
May 16, 2011 0.1500 0.1500 0.1300 0.1300 267,020 -0.02(-16.13%)
May 13, 2011 0.1550 0.1550 0.1500 0.1550 48,000 -0.01(-6.06%)
May 12, 2011 0.1500 0.1650 0.1500 0.1650 47,100 +0.02(+10.00%)
May 11, 2011 0.1600 0.1600 0.1500 0.1500 125,900 -0.01(-3.23%)
May 10, 2011 0.1550 0.1650 0.1500 0.1550 112,372 +0.01(+3.33%)
May 09, 2011 0.1500 0.1550 0.1500 0.1500 147,014 -0.01(-3.23%)
May 06, 2011 0.1550 0.1550 0.1500 0.1550 124,160 +0.01(+3.33%)
May 05, 2011 0.1650 0.1650 0.1500 0.1500 301,400 -0.02(-9.09%)
May 04, 2011 0.1700 0.1700 0.1550 0.1650 186,466 -0.01(-2.94%)
May 03, 2011 0.1600 0.1900 0.1600 0.1700 718,409 +0.01(+6.25%)
May 02, 2011 0.1550 0.1600 0.1600 0.1600 166,700 +0.00(+0.00%)
Apr 29, 2011 0.1500 0.1600 0.1450 0.1600 347,690 +0.02(+10.34%)
Apr 28, 2011 0.1500 0.1500 0.1450 0.1450 159,040 +0.00(+3.57%)
Apr 27, 2011 0.1450 0.1450 0.1400 0.1400 196,516 -0.01(-6.67%)
Apr 26, 2011 0.1500 0.1550 0.1400 0.1500 271,956 -0.01(-3.23%)
Apr 25, 2011 0.1600 0.1550 0.1400 0.1550 312,400 -0.01(-3.13%)
Apr 21, 2011 0.1600 0.1600 0.1400 0.1600 627,967 +0.01(+3.23%)
Apr 20, 2011 0.1600 0.1600 0.1500 0.1550 566,371 +0.00(+0.00%)
Apr 19, 2011 0.1350 0.1550 0.1350 0.1550 537,500 +0.02(+19.23%)
Apr 18, 2011 0.1400 0.1500 0.1300 0.1300 1,024,210 +0.01(+8.33%)
Apr 15, 2011 0.1150 0.1250 0.1150 0.1200 314,400 +0.00(+4.35%)
Apr 14, 2011 0.1050 0.1150 0.1000 0.1150 633,182 +0.01(+9.52%)
Apr 13, 2011 0.0950 0.1050 0.0950 0.1050 598,390 +0.01(+10.53%)
Apr 12, 2011 0.0900 0.0950 0.0900 0.0950 145,500 +0.01(+11.76%)
Apr 11, 2011 0.0950 0.1000 0.0850 0.0850 510,937 -0.01(-10.53%)
Apr 08, 2011 0.0900 0.1000 0.0900 0.0950 227,090 +0.01(+5.56%)
Apr 07, 2011 0.0900 0.0950 0.0900 0.0900 53,000 +0.00(+0.00%)
Apr 06, 2011 0.0900 0.0900 0.0900 0.0900 67,500 +0.00(+0.00%)
Apr 05, 2011 0.0900 0.0950 0.0900 0.0900 141,927 -0.01(-5.26%)
Apr 04, 2011 0.0900 0.0950 0.0850 0.0950 317,000 +0.01(+11.76%)
Apr 01, 2011 0.0800 0.0900 0.0800 0.0850 405,500 +0.01(+13.33%)
Mar 31, 2011 0.0800 0.0800 0.0750 0.0750 195,650 -0.01(-6.25%)
Mar 30, 2011 0.0800 0.0800 0.0800 0.0800 176,000 +0.00(+0.00%)
Mar 29, 2011 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 28, 2011 0.0800 0.0800 0.0750 0.0800 75,500 +0.01(+6.67%)
Mar 25, 2011 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Mar 24, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 23, 2011 0.0750 0.0750 0.0700 0.0700 116,500 -0.00(-6.67%)
Mar 22, 2011 0.0750 0.0750 0.0750 0.0750 106,000 -0.01(-6.25%)
Mar 21, 2011 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Mar 18, 2011 0.0800 0.0800 0.0800 0.0800 280,000 +0.01(+6.67%)
Mar 17, 2011 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 16, 2011 0.0700 0.0800 0.0700 0.0800 280,500 +0.01(+23.08%)
Mar 15, 2011 0.0800 0.0800 0.0650 0.0650 188,000 -0.01(-18.75%)
Mar 14, 2011 0.0850 0.0850 0.0800 0.0800 131,000 -0.01(-5.88%)
Mar 11, 2011 0.0800 0.0850 0.0800 0.0850 238,190 +0.01(+6.25%)
Mar 10, 2011 0.0800 0.0850 0.0800 0.0800 167,500 +0.00(+0.00%)
Mar 09, 2011 0.0850 0.0850 0.0800 0.0800 439,600 -0.01(-5.88%)
Mar 08, 2011 0.0900 0.0900 0.0800 0.0850 133,500 -0.00(-5.56%)
Mar 07, 2011 0.0850 0.0900 0.0850 0.0900 390,224 +0.01(+12.50%)
Mar 04, 2011 0.0800 0.0800 0.0750 0.0800 222,600 +0.01(+6.67%)
Mar 03, 2011 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Mar 02, 2011 0.0800 0.0800 0.0750 0.0750 203,200 -0.01(-6.25%)
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.