American Creek Resources Ltd (OP: ACKRF )
0.0873
-0.0018
(-2.02%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2015 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-7.64%) | |
Nov 02, 2015 | 0.0314 | 0.0314 | 0.0314 | 0 | +0.00(+5.02%) | |
Oct 28, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.00(+0.00%) | |
Oct 26, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | -0.01(-16.48%) | |
Oct 19, 2015 | 0.0358 | 0.0358 | 0.0358 | 0 | -0.00(-10.28%) | |
Oct 16, 2015 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 10,000 | -0.00(-0.25%) |
Sep 25, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+50.94%) | |
Sep 03, 2015 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.00(-1.85%) | |
Aug 19, 2015 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
Aug 18, 2015 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 271,100 | -0.01(-15.63%) |
Aug 14, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+14.29%) | |
Aug 12, 2015 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-6.67%) | |
Aug 05, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-16.20%) | |
Jul 30, 2015 | 0.0358 | 0.0358 | 0.0358 | 0 | +0.00(+11.87%) | |
Jul 27, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-6.16%) | |
Jul 23, 2015 | 0.0341 | 0.0341 | 0.0341 | 0 | +0.00(+0.29%) | |
Jul 16, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.01(-23.08%) | |
Jul 13, 2015 | 0.0442 | 0.0442 | 0.0442 | 0 | +0.00(+2.79%) | |
Jul 10, 2015 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,000 | +0.00(+4.88%) |
Jul 07, 2015 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.49%) | |
Jul 02, 2015 | 0.0408 | 0.0408 | 0.0408 | 0 | -0.00(-5.12%) | |
Jul 01, 2015 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 54,193 | +0.01(+38.71%) |
Jun 30, 2015 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 12,000 | -0.01(-16.89%) |
Jun 24, 2015 | 0.0373 | 0.0373 | 0.0373 | 0 | -0.00(-1.84%) | |
Jun 23, 2015 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,000 | +0.00(+10.79%) |
Jun 22, 2015 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 12,000 | -0.01(-17.35%) |
Jun 16, 2015 | 0.0415 | 0.0415 | 0.0415 | 0 | -0.00(-7.78%) | |
Jun 15, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 | -0.01(-16.36%) |
Jun 11, 2015 | 0.0538 | 0.0538 | 0.0538 | 0 | +0.00(+7.60%) | |
Jun 05, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 02, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 20, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-13.79%) | |
May 01, 2015 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.01(-14.71%) | |
Apr 28, 2015 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+1.49%) | |
Apr 24, 2015 | 0.0670 | 0.0670 | 0.0670 | 0 | +0.01(+13.56%) | |
Apr 23, 2015 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 232,800 | +0.01(+15.46%) |
Apr 22, 2015 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 15,000 | -0.00(-1.73%) |
Apr 17, 2015 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+1.96%) | |
Mar 25, 2015 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.03(-33.07%) | |
Mar 17, 2015 | 0.0762 | 0.0762 | 0.0762 | 0 | +0.00(+0.00%) | |
Mar 16, 2015 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 3,635 | +0.00(+3.81%) |
Mar 12, 2015 | 0.0734 | 0.0734 | 0.0734 | 0 | +0.01(+10.71%) | |
Mar 05, 2015 | 0.0663 | 0.0663 | 0.0663 | 0 | +0.01(+13.92%) | |
Mar 03, 2015 | 0.0582 | 0.0582 | 0.0582 | 0 | -0.00(-4.59%) | |
Feb 27, 2015 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.01(+32.61%) | |
Feb 24, 2015 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-13.86%) | |
Feb 18, 2015 | 0.0534 | 0.0534 | 0.0534 | 0 | +0.01(+36.92%) | |
Feb 13, 2015 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-26.14%) | |
Feb 04, 2015 | 0.0528 | 0.0528 | 0.0528 | 0 | +0.00(+6.88%) | |
Feb 03, 2015 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 1,000 | +0.00(+7.63%) |
Jan 29, 2015 | 0.0459 | 0.0459 | 0.0459 | 0 | +0.00(+1.10%) | |
Jan 27, 2015 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.01(+19.47%) | |
Jan 21, 2015 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-9.52%) | |
Jan 16, 2015 | 0.0420 | 0.0420 | 0.0420 | 500 | +0.00(+0.00%) | |
Dec 26, 2014 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.01(+43.34%) | |
Dec 16, 2014 | 0.0293 | 0.0293 | 0.0293 | 0 | -0.02(-36.30%) |
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.
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.