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

American Creek Resources Ltd (OP: ACKRF )

0.0873 -0.0018 (-2.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.0400 0.0400 0.0400 0 -0.00(-9.50%)
Nov 21, 2017 0.0442 0.0442 0.0442 0 -0.00(-7.92%)
Nov 17, 2017 0.0480 0.0480 0.0480 0 +0.01(+44.14%)
Nov 16, 2017 0.0333 0.0333 0.0333 0.0333 2,000 -0.01(-16.75%)
Nov 14, 2017 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Nov 13, 2017 0.0351 0.0351 0.0310 0.0310 150,000 -0.00(-12.68%)
Nov 10, 2017 0.0354 0.0369 0.0354 0.0355 123,600 -0.00(-11.25%)
Nov 09, 2017 0.0360 0.0433 0.0360 0.0400 147,940 -0.01(-18.37%)
Nov 08, 2017 0.0360 0.0490 0.0360 0.0490 120,000 +0.00(+6.99%)
Nov 06, 2017 0.0458 0.0458 0.0458 0 -0.00(-6.53%)
Nov 01, 2017 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Oct 31, 2017 0.0410 0.0410 0.0400 0.0400 60,000 -0.00(-1.23%)
Oct 27, 2017 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Oct 26, 2017 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-14.71%)
Oct 25, 2017 0.0469 0.0469 0.0469 0.0469 42,400 +0.01(+15.95%)
Oct 24, 2017 0.0400 0.0404 0.0400 0.0404 28,000 -0.01(-13.94%)
Oct 20, 2017 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Oct 19, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+0.00%)
Oct 18, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+2.51%)
Oct 16, 2017 0.0478 0.0478 0.0478 0 -0.00(-9.30%)
Oct 13, 2017 0.0521 0.0540 0.0521 0.0527 72,200 -0.00(-0.94%)
Oct 12, 2017 0.0500 0.0532 0.0450 0.0532 206,350 +0.01(+24.30%)
Oct 11, 2017 0.0492 0.0492 0.0428 0.0428 32,100 +0.00(+4.39%)
Oct 10, 2017 0.0400 0.0410 0.0400 0.0410 10,000 -0.01(-26.79%)
Oct 09, 2017 0.0560 0.0560 0.0559 0.0560 10,300 +0.01(+14.29%)
Oct 06, 2017 0.0528 0.0528 0.0490 0.0490 3,500 +0.00(+8.89%)
Oct 05, 2017 0.0469 0.0469 0.0450 0.0450 125,000 +0.00(+12.22%)
Oct 04, 2017 0.0500 0.0500 0.0400 0.0401 17,850 -0.01(-19.80%)
Sep 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+10.62%)
Sep 28, 2017 0.0481 0.0481 0.0452 0.0452 30,000 +0.00(+0.44%)
Sep 27, 2017 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+3.69%)
Sep 26, 2017 0.0430 0.0494 0.0430 0.0434 117,000 +0.00(+0.93%)
Sep 25, 2017 0.0496 0.0496 0.0430 0.0430 77,000 +0.00(+0.00%)
Sep 21, 2017 0.0430 0.0430 0.0430 0 -0.01(-14.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-8.26%)
Sep 14, 2017 0.0600 0.0600 0.0451 0.0545 26,500 -0.01(-9.17%)
Sep 13, 2017 0.0545 0.0600 0.0545 0.0600 2,250 +0.01(+12.36%)
Sep 12, 2017 0.0453 0.0534 0.0412 0.0534 25,000 +0.01(+29.61%)
Sep 11, 2017 0.0412 0.0412 0.0412 0.0412 10,000 -0.01(-25.09%)
Sep 08, 2017 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+8.48%)
Sep 07, 2017 0.0524 0.0524 0.0500 0.0507 58,900 +0.00(+1.40%)
Sep 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2017 0.0500 0.0500 0.0500 0 +0.01(+26.26%)
Aug 30, 2017 0.0460 0.0460 0.0396 0.0396 25,000 -0.01(-13.91%)
Aug 28, 2017 0.0460 0.0460 0.0460 0 -0.01(-13.37%)
Aug 25, 2017 0.0507 0.0531 0.0507 0.0531 9,000 +0.00(+0.38%)
Aug 23, 2017 0.0529 0.0529 0.0529 0 -0.00(-0.19%)
Aug 22, 2017 0.0500 0.0530 0.0500 0.0530 356,000 +0.01(+23.26%)
Aug 18, 2017 0.0430 0.0430 0.0430 0 -0.01(-11.70%)
Aug 17, 2017 0.0487 0.0487 0.0487 0.0487 800 +0.00(+0.41%)
Aug 11, 2017 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0 +0.01(+26.90%)
Aug 04, 2017 0.0394 0.0394 0.0394 0 -0.00(-1.50%)
Aug 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Jul 18, 2017 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Jul 11, 2017 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
Jul 10, 2017 0.0375 0.0375 0.0375 0.0375 5,000 -0.01(-13.99%)
Jul 06, 2017 0.0436 0.0436 0.0436 0 -0.00(-1.13%)
Jul 03, 2017 0.0441 0.0441 0.0441 0.0441 0 +0.00(+0.00%)
Jun 26, 2017 0.0441 0.0441 0.0441 0 +0.00(+3.28%)
Jun 14, 2017 0.0427 0.0427 0.0427 0 -0.01(-13.39%)
Jun 13, 2017 0.0493 0.0493 0.0493 0.0493 12,000 +0.00(+7.88%)
Jun 09, 2017 0.0457 0.0457 0.0457 0 -0.00(-5.58%)
Jun 07, 2017 0.0484 0.0484 0.0484 0 +0.02(+51.25%)
May 30, 2017 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
May 26, 2017 0.0344 0.0360 0.0344 0.0360 75,200 +0.01(+22.03%)
May 24, 2017 0.0295 0.0295 0.0295 0 -0.01(-22.37%)
May 19, 2017 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
May 18, 2017 0.0380 0.0380 0.0380 0.0380 20,000 +0.00(+0.26%)
May 16, 2017 0.0379 0.0379 0.0379 0 +0.00(+5.28%)
May 12, 2017 0.0360 0.0360 0.0360 0 -0.00(-4.76%)
May 11, 2017 0.0339 0.0378 0.0339 0.0378 45,000 -0.00(-0.53%)
May 09, 2017 0.0380 0.0380 0.0380 0 -0.01(-17.39%)
May 03, 2017 0.0460 0.0460 0.0460 0 +0.00(+12.20%)
May 02, 2017 0.0390 0.0410 0.0390 0.0410 68,070 +0.00(+8.75%)
Apr 28, 2017 0.0377 0.0377 0.0377 0 -0.00(-10.24%)
Apr 27, 2017 0.0400 0.0420 0.0400 0.0420 246,600 +0.01(+16.67%)
Apr 26, 2017 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Apr 21, 2017 0.0360 0.0360 0.0360 0 -0.00(-1.37%)
Apr 20, 2017 0.0365 0.0365 0.0365 0.0365 10,000 -0.01(-13.51%)
Apr 12, 2017 0.0422 0.0422 0.0422 0 -0.00(-0.24%)
Apr 07, 2017 0.0423 0.0423 0.0423 0 +0.00(+0.24%)
Apr 05, 2017 0.0422 0.0422 0.0422 0 -0.01(-15.26%)
Apr 03, 2017 0.0498 0.0498 0.0498 0 +0.00(+10.67%)
Mar 31, 2017 0.0387 0.0450 0.0387 0.0450 53,000 +0.01(+25.00%)
Mar 30, 2017 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+0.00%)
Mar 29, 2017 0.0390 0.0390 0.0360 0.0360 32,000 -0.00(-0.55%)
Mar 28, 2017 0.0400 0.0400 0.0362 0.0362 23,800 -0.01(-17.91%)
Mar 27, 2017 0.0450 0.0450 0.0441 0.0441 14,000 +0.00(+10.25%)
Mar 24, 2017 0.0356 0.0400 0.0356 0.0400 56,000 -0.00(-5.44%)
Mar 17, 2017 0.0423 0.0423 0.0423 0 -0.00(-8.04%)
Mar 14, 2017 0.0460 0.0460 0.0460 0 +0.01(+16.46%)
Mar 13, 2017 0.0395 0.0395 0.0395 0.0395 1,500 -0.00(-8.78%)
Mar 09, 2017 0.0433 0.0433 0.0433 0 -0.00(-3.78%)
Feb 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+10.57%)
Feb 27, 2017 0.0407 0.0407 0.0407 0.0407 20,000 +0.00(+1.75%)
Feb 23, 2017 0.0400 0.0400 0.0400 0 -0.01(-26.61%)
Feb 21, 2017 0.0545 0.0545 0.0545 0 +0.00(+4.81%)
Feb 17, 2017 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Feb 14, 2017 0.0510 0.0510 0.0510 0 +0.00(+10.87%)
Feb 10, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Feb 09, 2017 0.0460 0.0460 0.0460 0.0460 3,000 -0.00(-2.75%)
Feb 03, 2017 0.0473 0.0473 0.0473 0 -0.01(-10.75%)
Jan 31, 2017 0.0530 0.0530 0.0530 0 +0.01(+36.46%)
Jan 30, 2017 0.0400 0.0410 0.0388 0.0388 31,500 +0.01(+15.94%)
Jan 24, 2017 0.0335 0.0335 0.0335 0 -0.01(-16.25%)
Jan 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+2.04%)
Jan 12, 2017 0.0392 0.0392 0.0392 0 -0.00(-7.11%)
Jan 09, 2017 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Jan 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 03, 2017 0.0440 0.0440 0.0350 0.0350 49,000 -0.01(-20.45%)
Dec 30, 2016 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Dec 29, 2016 0.0460 0.0460 0.0460 0.0460 2,000 +0.01(+31.43%)
Dec 21, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 20, 2016 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+8.40%)
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.