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 (%)
Jul 29, 2022 0.1387 0.1387 0.1387 0.1387 8,000 -0.01(-3.68%)
Jul 28, 2022 0.1439 0.1500 0.1439 0.1440 11,500 -0.00(-0.96%)
Jul 27, 2022 0.1375 0.1454 0.1375 0.1454 1,500 +0.01(+6.60%)
Jul 26, 2022 0.1309 0.1364 0.1309 0.1364 14,589 -0.01(-5.93%)
Jul 22, 2022 0.1450 0 +0.00(+0.35%)
Jul 21, 2022 0.1326 0.1445 0.1321 0.1445 96,410 +0.01(+9.89%)
Jul 20, 2022 0.1300 0.1340 0.1300 0.1315 148,354 +0.01(+9.58%)
Jul 19, 2022 0.1180 0.1200 0.1180 0.1200 21,000 +0.01(+14.29%)
Jul 18, 2022 0.1000 0.1050 0.0927 0.1050 57,800 +0.01(+16.67%)
Jul 15, 2022 0.0855 0.0900 0.0855 0.0900 164,387 +0.01(+14.50%)
Jul 14, 2022 0.0860 0.0887 0.0786 0.0786 23,250 -0.00(-3.68%)
Jul 13, 2022 0.0909 0.0975 0.0816 0.0816 36,600 -0.00(-4.00%)
Jul 12, 2022 0.0900 0.0927 0.0850 0.0850 44,432 -0.01(-10.53%)
Jul 11, 2022 0.0975 0.0983 0.0950 0.0950 39,000 +0.00(+0.00%)
Jul 08, 2022 0.0985 0.0985 0.0950 0.0950 50,974 -0.00(-2.76%)
Jul 07, 2022 0.0950 0.0980 0.0950 0.0977 85,760 -0.00(-2.10%)
Jul 06, 2022 0.0978 0.1017 0.0978 0.0998 10,550 -0.00(-3.11%)
Jul 05, 2022 0.1105 0.1109 0.0985 0.1030 261,476 -0.00(-1.06%)
Jul 01, 2022 0.1041 0.1041 0.1041 0.1041 5,585 -0.00(-4.06%)
Jun 30, 2022 0.1143 0.1143 0.1085 0.1085 31,610 -0.01(-7.34%)
Jun 29, 2022 0.1181 0.1181 0.1169 0.1171 23,100 -0.00(-2.74%)
Jun 27, 2022 0.1204 0 +0.00(+0.33%)
Jun 24, 2022 0.1170 0.1200 0.1170 0.1200 80,490 +0.00(+1.95%)
Jun 23, 2022 0.1177 0.1177 0.1177 0.1177 5,000 -0.00(-2.49%)
Jun 22, 2022 0.1207 0.1207 0.1207 0.1207 6,000 +0.00(+0.58%)
Jun 21, 2022 0.1187 0.1200 0.1187 0.1200 96,500 -0.01(-4.15%)
Jun 17, 2022 0.1234 0.1252 0.1223 0.1252 45,222 +0.00(+0.48%)
Jun 16, 2022 0.1200 0.1246 0.1200 0.1246 108,904 +0.00(+3.23%)
Jun 15, 2022 0.1210 0.1210 0.1207 0.1207 15,826 +0.00(+0.67%)
Jun 14, 2022 0.1267 0.1267 0.1199 0.1199 111,250 -0.01(-9.85%)
Jun 10, 2022 0.1330 0 +0.01(+5.89%)
Jun 09, 2022 0.1352 0.1352 0.1256 0.1256 85,390 -0.01(-7.71%)
Jun 06, 2022 0.1361 0 -0.00(-2.09%)
Jun 03, 2022 0.1400 0.1400 0.1300 0.1390 102,490 -0.00(-3.14%)
Jun 02, 2022 0.1280 0.1435 0.1262 0.1435 25,890 +0.02(+13.35%)
Jun 01, 2022 0.1390 0.1390 0.1262 0.1266 102,990 -0.00(-2.62%)
May 31, 2022 0.1390 0.1390 0.1300 0.1300 18,600 +0.00(+0.15%)
May 27, 2022 0.1250 0.1298 0.1250 0.1298 14,000 +0.00(+0.00%)
May 26, 2022 0.1213 0.1298 0.1213 0.1298 3,400 +0.00(+1.01%)
May 25, 2022 0.1285 0.1285 0.1285 0.1285 3,000 +0.00(+0.78%)
May 24, 2022 0.1255 0.1275 0.1228 0.1275 84,400 +0.00(+2.00%)
May 20, 2022 0.1250 0 -0.00(-3.10%)
May 19, 2022 0.1290 0.1290 0.1290 0.1290 5,015 +0.00(+3.61%)
May 18, 2022 0.1190 0.1245 0.1184 0.1245 71,573 +0.00(+2.89%)
May 17, 2022 0.1272 0.1272 0.1130 0.1210 199,660 -0.01(-6.49%)
May 16, 2022 0.1286 0.1294 0.1286 0.1294 10,550 -0.00(-1.97%)
May 13, 2022 0.1200 0.1320 0.1200 0.1320 15,990 +0.01(+3.94%)
May 12, 2022 0.1322 0.1349 0.1225 0.1270 311,925 -0.00(-0.86%)
May 11, 2022 0.1265 0.1289 0.1208 0.1281 84,300 +0.00(+0.08%)
May 10, 2022 0.1298 0.1300 0.1253 0.1280 214,200 -0.00(-2.74%)
May 09, 2022 0.1298 0.1347 0.1220 0.1316 130,349 -0.01(-4.29%)
May 06, 2022 0.1297 0.1375 0.1294 0.1375 69,779 +0.00(+3.70%)
May 05, 2022 0.1361 0.1380 0.1325 0.1326 76,300 -0.00(-2.93%)
May 04, 2022 0.1366 0.1366 0.1366 0.1366 7,500 +0.00(+0.00%)
May 03, 2022 0.1369 0.1369 0.1333 0.1366 138,310 +0.00(+0.66%)
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.