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 (%)
Apr 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 390,000 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 34,317 -0.01(-14.29%)
Apr 15, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Apr 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 01, 2019 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Mar 29, 2019 0.0350 0.0350 0.0350 0.0350 7,045 +0.01(+16.67%)
Mar 28, 2019 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Mar 27, 2019 0.0350 0.0350 0.0350 0.0350 61,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0350 0.0350 313,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0400 0.0350 0.0350 329,950 -0.00(-12.50%)
Mar 22, 2019 0.0400 0.0400 0.0400 0.0400 58,400 +0.00(+14.29%)
Mar 21, 2019 0.0350 0.0400 0.0350 0.0350 70,000 -0.00(-12.50%)
Mar 20, 2019 0.0400 0.0400 0.0350 0.0400 10,525 +0.00(+14.29%)
Mar 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 15, 2019 0.0350 0.0350 0.0350 0.0350 320,600 -0.00(-12.50%)
Mar 14, 2019 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Mar 13, 2019 0.0400 0.0450 0.0350 0.0450 215,708 -0.01(-10.00%)
Mar 12, 2019 0.0400 0.0500 0.0400 0.0500 733,300 +0.01(+25.00%)
Mar 11, 2019 0.0400 0.0400 0.0400 0.0400 287,575 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0400 0.0300 0.0400 32,350 +0.01(+33.33%)
Mar 07, 2019 0.0300 0.0300 0.0300 0.0300 7,400 -0.01(-14.29%)
Mar 05, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 04, 2019 0.0350 0.0350 0.0300 0.0300 108,000 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0300 0.0300 0.0300 130,164 +0.00(+20.00%)
Feb 28, 2019 0.0300 0.0300 0.0250 0.0250 130,700 -0.00(-16.67%)
Feb 27, 2019 0.0300 0.0350 0.0300 0.0300 123,900 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0350 0.0250 0.0300 166,738 +0.00(+20.00%)
Feb 25, 2019 0.0300 0.0300 0.0250 0.0250 48,950 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Feb 21, 2019 0.0300 0.0300 0.0300 0.0300 61,014 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 332,100 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 61,995 -0.01(-14.29%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 149,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0300 0.0300 231,166 +0.00(+0.00%)
Feb 11, 2019 0.0250 0.0300 0.0250 0.0300 162,418 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 55,250 -0.01(-14.29%)
Feb 07, 2019 0.0300 0.0350 0.0300 0.0350 5,900 +0.01(+16.67%)
Feb 06, 2019 0.0350 0.0350 0.0250 0.0300 317,000 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0300 0.0250 0.0300 368,000 +0.00(+0.00%)
Feb 04, 2019 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Feb 01, 2019 0.0300 0.0400 0.0300 0.0300 2,328,733 +0.00(+20.00%)
Jan 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 232,000 +0.00(+0.00%)
Jan 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0300 0.0250 0.0300 85,365 +0.00(+0.00%)
Jan 23, 2019 0.0250 0.0300 0.0250 0.0300 11,100 +0.00(+20.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0.0250 5,750 -0.00(-16.67%)
Jan 21, 2019 0.0300 0.0300 0.0300 0.0300 19,300 +0.00(+0.00%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 6,515 +0.00(+0.00%)
Jan 17, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jan 16, 2019 0.0300 0.0300 0.0250 0.0300 382,000 +0.00(+0.00%)
Jan 15, 2019 0.0300 0.0300 0.0300 0.0300 184,353 +0.00(+0.00%)
Jan 14, 2019 0.0300 0.0300 0.0300 0.0300 321,000 +0.00(+0.00%)
Jan 11, 2019 0.0250 0.0300 0.0250 0.0300 14,240 +0.00(+0.00%)
Jan 10, 2019 0.0300 0.0300 0.0300 0.0300 66,400 +0.00(+0.00%)
Jan 09, 2019 0.0300 0.0300 0.0300 0.0300 152,000 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0.0300 142,376 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jan 04, 2019 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jan 03, 2019 0.0300 0.0300 0.0300 0.0300 149,995 +0.00(+0.00%)
Dec 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 59,100 +0.00(+0.00%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 21, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 700 +0.00(+0.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 17, 2018 0.0300 0.0300 0.0300 0.0300 49,000 -0.01(-14.29%)
Dec 14, 2018 0.0300 0.0350 0.0250 0.0350 32,000 +0.00(+0.00%)
Dec 13, 2018 0.0350 0.0350 0.0300 0.0350 227,000 +0.00(+0.00%)
Dec 12, 2018 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Dec 10, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0350 0.0250 0.0350 207,600 +0.01(+16.67%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 233,114 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0.0300 378,000 +0.00(+0.00%)
Dec 04, 2018 0.0350 0.0350 0.0300 0.0300 11,000 +0.00(+0.00%)
Dec 03, 2018 0.0300 0.0300 0.0300 0.0300 233,345 -0.01(-14.29%)
Nov 30, 2018 0.0350 0.0350 0.0300 0.0350 379,000 +0.00(+0.00%)
Nov 29, 2018 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 28, 2018 0.0300 0.0350 0.0300 0.0350 505,000 +0.00(+0.00%)
Nov 27, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 26, 2018 0.0350 0.0350 0.0350 0.0350 46,600 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0350 0.0300 0.0350 293,000 +0.01(+16.67%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 20, 2018 0.0300 0.0350 0.0300 0.0350 226,524 +0.01(+16.67%)
Nov 19, 2018 0.0250 0.0300 0.0250 0.0300 171,411 +0.00(+0.00%)
Nov 16, 2018 0.0300 0.0300 0.0300 0.0300 153,000 +0.00(+0.00%)
Nov 15, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Nov 14, 2018 0.0300 0.0300 0.0250 0.0300 34,000 +0.00(+0.00%)
Nov 13, 2018 0.0250 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
Nov 12, 2018 0.0250 0.0300 0.0250 0.0300 25,945 +0.00(+0.00%)
Nov 09, 2018 0.0300 0.0300 0.0300 0.0300 1,429,700 -0.01(-14.29%)
Nov 08, 2018 0.0300 0.0350 0.0300 0.0350 37,003 +0.01(+16.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Nov 06, 2018 0.0350 0.0350 0.0350 0.0350 92,015 +0.01(+16.67%)
Nov 05, 2018 0.0350 0.0350 0.0300 0.0300 126,800 -0.01(-14.29%)
Nov 02, 2018 0.0350 0.0350 0.0350 0.0350 43,200 +0.01(+16.67%)
Nov 01, 2018 0.0300 0.0300 0.0300 0.0300 84,186 -0.01(-14.29%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 178,185 +0.01(+16.67%)
Oct 30, 2018 0.0300 0.0300 0.0300 0.0300 25,950 -0.01(-14.29%)
Oct 29, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Oct 26, 2018 0.0300 0.0300 0.0300 0.0300 83,000 +0.00(+0.00%)
Oct 25, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Oct 24, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 23, 2018 0.0300 0.0300 0.0300 0.0300 177,999 -0.01(-14.29%)
Oct 19, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 17, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 15, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 12, 2018 0.0350 0.0350 0.0350 0.0350 274,500 +0.01(+16.67%)
Oct 11, 2018 0.0300 0.0300 0.0300 0.0300 11,500 -0.01(-14.29%)
Oct 10, 2018 0.0300 0.0350 0.0300 0.0350 490,800 +0.00(+0.00%)
Oct 09, 2018 0.0300 0.0350 0.0300 0.0350 164,000 +0.00(+0.00%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 04, 2018 0.0300 0.0300 0.0300 0.0300 18,000 -0.01(-14.29%)
Oct 03, 2018 0.0350 0.0350 0.0350 0.0350 30,500 -0.00(-12.50%)
Oct 02, 2018 0.0300 0.0400 0.0300 0.0400 14,000 +0.00(+14.29%)
Oct 01, 2018 0.0350 0.0350 0.0350 0.0350 23,499 +0.00(+0.00%)
Sep 28, 2018 0.0350 0.0350 0.0300 0.0350 831,845 +0.01(+16.67%)
Sep 27, 2018 0.0300 0.0300 0.0300 0.0300 443,000 +0.00(+0.00%)
Sep 26, 2018 0.0300 0.0300 0.0300 0.0300 605,500 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0300 0.0300 0.0300 343,499 +0.00(+0.00%)
Sep 24, 2018 0.0300 0.0300 0.0300 0.0300 149,000 +0.00(+20.00%)
Sep 21, 2018 0.0250 0.0300 0.0250 0.0250 529,500 -0.00(-16.67%)
Sep 20, 2018 0.0250 0.0300 0.0250 0.0300 921,971 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 115,900 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0.0300 111,933 -0.01(-14.29%)
Sep 13, 2018 0.0350 0.0350 0.0300 0.0350 187,999 +0.01(+16.67%)
Sep 12, 2018 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+0.00%)
Sep 11, 2018 0.0300 0.0300 0.0300 0.0300 22,333 +0.00(+0.00%)
Sep 10, 2018 0.0300 0.0300 0.0300 0.0300 315,500 +0.00(+0.00%)
Sep 07, 2018 0.0300 0.0300 0.0300 0.0300 1,354,985 +0.00(+0.00%)
Sep 06, 2018 0.0300 0.0350 0.0300 0.0300 75,000 -0.01(-14.29%)
Sep 05, 2018 0.0350 0.0350 0.0350 0.0350 83,700 -0.00(-12.50%)
Sep 04, 2018 0.0350 0.0400 0.0350 0.0400 5,000 +0.00(+0.00%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2018 0.0350 0.0400 0.0350 0.0400 4,500 +0.00(+0.00%)
Aug 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0400 0.0350 0.0400 155,000 +0.00(+0.00%)
Aug 24, 2018 0.0300 0.0400 0.0300 0.0400 20,000 +0.00(+0.00%)
Aug 23, 2018 0.0300 0.0400 0.0300 0.0400 3,000 +0.00(+14.29%)
Aug 22, 2018 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Aug 21, 2018 0.0350 0.0400 0.0350 0.0400 16,500 +0.00(+14.29%)
Aug 20, 2018 0.0350 0.0350 0.0350 0.0350 43,400 +0.01(+16.67%)
Aug 17, 2018 0.0350 0.0400 0.0300 0.0300 112,500 -0.01(-14.29%)
Aug 16, 2018 0.0350 0.0350 0.0350 0.0350 77,000 -0.00(-12.50%)
Aug 15, 2018 0.0400 0.0400 0.0400 0.0400 6,100 +0.00(+14.29%)
Aug 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 10, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Aug 09, 2018 0.0300 0.0350 0.0300 0.0350 61,300 +0.00(+0.00%)
Aug 08, 2018 0.0350 0.0350 0.0350 0.0350 58,400 +0.01(+16.67%)
Aug 07, 2018 0.0350 0.0350 0.0300 0.0300 103,000 +0.00(+0.00%)
Aug 01, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 31, 2018 0.0350 0.0400 0.0350 0.0400 88,999 +0.00(+14.29%)
Jul 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 25, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Jul 24, 2018 0.0400 0.0400 0.0350 0.0350 25,350 -0.00(-12.50%)
Jul 23, 2018 0.0350 0.0400 0.0350 0.0400 50,500 +0.01(+33.33%)
Jul 20, 2018 0.0300 0.0300 0.0300 0.0300 1,457 -0.01(-14.29%)
Jul 19, 2018 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Jul 18, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 16, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2018 0.0350 0.0350 0.0300 0.0300 470,000 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0300 0.0300 0.0300 10,550 -0.01(-14.29%)
Jul 05, 2018 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jul 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 28, 2018 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Jun 27, 2018 0.0350 0.0350 0.0300 0.0350 214,500 +0.00(+0.00%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2018 0.0350 0.0350 0.0300 0.0300 370,000 -0.01(-14.29%)
Jun 20, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 19, 2018 0.0350 0.0350 0.0300 0.0300 76,000 -0.01(-14.29%)
Jun 18, 2018 0.0350 0.0350 0.0350 0.0350 11,200 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0350 170,000 +0.00(+0.00%)
Jun 14, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jun 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Jun 08, 2018 0.0400 0.0400 0.0350 0.0350 411,999 -0.00(-12.50%)
Jun 07, 2018 0.0400 0.0400 0.0400 0.0400 20,999 +0.00(+0.00%)
Jun 06, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jun 05, 2018 0.0400 0.0450 0.0400 0.0400 242,245 +0.00(+0.00%)
Jun 04, 2018 0.0450 0.0450 0.0400 0.0400 64,800 -0.00(-11.11%)
Jun 01, 2018 0.0400 0.0450 0.0400 0.0450 149,000 +0.00(+12.50%)
May 31, 2018 0.0400 0.0400 0.0400 0.0400 5,625 +0.00(+0.00%)
May 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 24, 2018 0.0350 0.0400 0.0350 0.0350 51,220 -0.00(-12.50%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 199,000 +0.00(+0.00%)
May 22, 2018 0.0400 0.0400 0.0400 0.0400 11,200 +0.00(+0.00%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0450 0.0450 0.0400 0.0400 19,000 +0.00(+0.00%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
May 15, 2018 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
May 14, 2018 0.0400 0.0450 0.0400 0.0400 372,375 +0.00(+0.00%)
May 11, 2018 0.0400 0.0450 0.0400 0.0400 92,635 +0.00(+0.00%)
May 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2018 0.0400 0.0400 0.0350 0.0400 58,750 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0400 0.0400 10,250 +0.00(+0.00%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 190,258 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 154,260 +0.00(+0.00%)
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.