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

American Creek Resources Ltd (OP: ACKRF )

0.1000 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:49 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, 2022 0.1491 0.1491 0.1491 0.1491 4,990 +0.00(+2.83%)
Feb 25, 2022 0.1475 0.1493 0.1400 0.1450 142,990 -0.00(-2.68%)
Feb 24, 2022 0.1494 0.1500 0.1490 0.1490 64,200 +0.00(+2.05%)
Feb 23, 2022 0.1483 0.1483 0.1460 0.1460 30,500 +0.00(+0.69%)
Feb 22, 2022 0.1427 0.1480 0.1400 0.1450 82,900 -0.00(-2.82%)
Feb 18, 2022 0.1492 0 +0.00(+0.61%)
Feb 17, 2022 0.1510 0.1510 0.1482 0.1483 140,000 -0.00(-0.80%)
Feb 16, 2022 0.1470 0.1500 0.1470 0.1495 93,000 +0.00(+2.96%)
Feb 15, 2022 0.1466 0.1515 0.1400 0.1452 297,163 +0.01(+3.71%)
Feb 14, 2022 0.1379 0.1400 0.1354 0.1400 22,000 +0.00(+2.19%)
Feb 11, 2022 0.1326 0.1370 0.1308 0.1370 42,277 -0.00(-2.14%)
Feb 10, 2022 0.1388 0.1400 0.1330 0.1400 80,777 +0.01(+4.24%)
Feb 09, 2022 0.1330 0.1343 0.1330 0.1343 30,490 +0.00(+0.98%)
Feb 08, 2022 0.1363 0.1363 0.1260 0.1330 18,777 +0.01(+4.72%)
Feb 07, 2022 0.1260 0.1346 0.1260 0.1270 79,550 -0.00(-2.31%)
Feb 04, 2022 0.1320 0.1320 0.1297 0.1300 24,450 -0.00(-0.08%)
Feb 03, 2022 0.1301 0.1301 0.1301 0.1301 500 -0.00(-1.89%)
Feb 02, 2022 0.1326 0.1326 0.1326 0.1326 188,407 +0.00(+0.00%)
Feb 01, 2022 0.1390 0.1390 0.1326 0.1326 25,093 -0.00(-0.60%)
Jan 31, 2022 0.1334 0.1334 0.1334 0.1334 1,000 -0.00(-1.19%)
Jan 27, 2022 0.1350 0 -0.01(-3.57%)
Jan 26, 2022 0.1438 0.1438 0.1394 0.1400 36,600 +0.00(+1.38%)
Jan 25, 2022 0.1380 0.1397 0.1240 0.1381 121,333 +0.01(+4.23%)
Jan 24, 2022 0.1466 0.1470 0.1300 0.1325 150,000 -0.01(-8.49%)
Jan 21, 2022 0.1471 0.1485 0.1410 0.1448 19,600 -0.00(-2.36%)
Jan 20, 2022 0.1500 0.1500 0.1475 0.1483 4,800 +0.00(+0.88%)
Jan 18, 2022 0.1470 0 +0.00(+1.24%)
Jan 14, 2022 0.1452 0 -0.00(-2.02%)
Jan 13, 2022 0.1530 0.1530 0.1482 0.1482 2,400 -0.00(-2.56%)
Jan 11, 2022 0.1521 0 +0.00(+1.47%)
Jan 10, 2022 0.1460 0.1499 0.1370 0.1499 15,477 -0.00(-2.85%)
Jan 07, 2022 0.1480 0.1543 0.1480 0.1543 8,500 +0.01(+9.43%)
Jan 06, 2022 0.1500 0.1540 0.1410 0.1410 97,252 -0.01(-9.27%)
Jan 05, 2022 0.1400 0.1554 0.1400 0.1554 15,920 -0.00(-1.96%)
Jan 04, 2022 0.1585 0.1585 0.1585 0.1585 10,000 +0.02(+11.78%)
Jan 03, 2022 0.1600 0.1600 0.1418 0.1418 6,166 -0.02(-12.52%)
Dec 31, 2021 0.1463 0.1621 0.1463 0.1621 25,000 +0.01(+6.30%)
Dec 30, 2021 0.1487 0.1550 0.1487 0.1525 15,500 +0.00(+1.67%)
Dec 29, 2021 0.1494 0.1520 0.1494 0.1500 16,100 -0.01(-8.26%)
Dec 28, 2021 0.1516 0.1635 0.1516 0.1635 23,166 +0.02(+14.90%)
Dec 27, 2021 0.1426 0.1484 0.1422 0.1423 158,852 -0.01(-4.82%)
Dec 23, 2021 0.1496 0.1498 0.1470 0.1495 40,223 -0.00(-0.99%)
Dec 22, 2021 0.1570 0.1570 0.1510 0.1510 27,000 -0.00(-3.02%)
Dec 21, 2021 0.1559 0.1559 0.1505 0.1557 40,100 -0.01(-3.29%)
Dec 20, 2021 0.1610 0.1610 0.1610 0.1610 2,500 +0.00(+0.63%)
Dec 17, 2021 0.1598 0.1650 0.1534 0.1600 31,916 +0.01(+3.29%)
Dec 16, 2021 0.1525 0.1605 0.1525 0.1549 106,279 +0.00(+3.27%)
Dec 15, 2021 0.1600 0.1640 0.1500 0.1500 37,823 -0.01(-7.06%)
Dec 14, 2021 0.1722 0.1722 0.1600 0.1614 50,679 -0.01(-5.06%)
Dec 13, 2021 0.1664 0.1720 0.1620 0.1700 29,200 +0.01(+4.94%)
Dec 10, 2021 0.1732 0.1750 0.1620 0.1620 34,090 -0.01(-3.23%)
Dec 09, 2021 0.1678 0.1678 0.1674 0.1674 12,695 -0.00(-0.95%)
Dec 08, 2021 0.1770 0.1770 0.1673 0.1690 47,000 +0.00(+0.84%)
Dec 07, 2021 0.1620 0.1690 0.1600 0.1676 250,500 +0.01(+6.41%)
Dec 06, 2021 0.1594 0.1594 0.1575 0.1575 1,100 +0.00(+0.96%)
Dec 03, 2021 0.1578 0.1600 0.1560 0.1560 30,600 -0.00(-1.64%)
Dec 02, 2021 0.1610 0.1610 0.1586 0.1586 9,490 -0.00(-2.46%)
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.