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 (%) |
---|---|---|---|---|---|---|
Jul 26, 2013 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.00(+5.56%) | |
Jul 23, 2013 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+7.36%) | |
Jul 17, 2013 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 0.0503 | 0.0503 | 0.0503 | 0 | -0.01(-18.61%) | |
Jul 05, 2013 | 0.0618 | 0.0618 | 0.0618 | 0 | -0.01(-13.57%) | |
Jul 02, 2013 | 0.0715 | 0.0715 | 0.0715 | 0 | +0.01(+10.00%) | |
Jul 01, 2013 | 0.0530 | 0.0650 | 0.0530 | 0.0650 | 25,800 | -0.00(-1.52%) |
Jun 28, 2013 | 0.0691 | 0.0691 | 0.0643 | 0.0660 | 75,000 | +0.02(+32.00%) |
Jun 27, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | -0.01(-17.08%) |
Jun 20, 2013 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+6.91%) |
Jun 19, 2013 | 0.0612 | 0.0613 | 0.0563 | 0.0564 | 95,300 | -0.01(-14.93%) |
Jun 13, 2013 | 0.0663 | 0.0663 | 0.0663 | 0 | +0.01(+17.76%) | |
Jun 10, 2013 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0 | +0.00(+0.54%) |
Jun 06, 2013 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.02(-22.97%) | |
Jun 05, 2013 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 1,500 | +0.00(+3.86%) |
Jun 03, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+2.79%) | |
May 30, 2013 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0 | +0.00(+0.74%) |
May 28, 2013 | 0.0676 | 0.0676 | 0.0676 | 0 | +0.02(+33.07%) | |
May 24, 2013 | 0.0640 | 0.0640 | 0.0508 | 0.0508 | 99,000 | -0.02(-28.45%) |
May 20, 2013 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+3.05%) |
May 15, 2013 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0 | -0.00(-0.58%) |
May 10, 2013 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0 | -0.01(-6.85%) |
May 06, 2013 | 0.0744 | 0.0744 | 0.0744 | 0 | +0.00(+7.05%) | |
May 03, 2013 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 2,000 | -0.00(-5.95%) |
Apr 26, 2013 | 0.0739 | 0.0739 | 0.0739 | 0 | +0.02(+31.96%) | |
Apr 24, 2013 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.00(-7.89%) |
Apr 23, 2013 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 40,000 | +0.01(+18.75%) |
Apr 15, 2013 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0 | -0.01(-9.70%) |
Apr 12, 2013 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 120,000 | -0.01(-19.00%) |
Apr 11, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500 | +0.02(+49.57%) |
Apr 03, 2013 | 0.0468 | 0.0468 | 0.0468 | 0 | -0.01(-17.17%) | |
Mar 27, 2013 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0 | +0.00(+0.00%) |
Mar 26, 2013 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 50,000 | +0.00(+0.71%) |
Mar 22, 2013 | 0.0561 | 0.0561 | 0.0561 | 0 | +0.00(+0.36%) | |
Mar 20, 2013 | 0.0559 | 0.0559 | 0.0559 | 0 | -0.00(-8.06%) | |
Mar 19, 2013 | 0.0607 | 0.0608 | 0.0607 | 0.0608 | 52,600 | +0.00(+0.00%) |
Mar 14, 2013 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.00(-6.89%) | |
Mar 06, 2013 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0 | -0.01(-16.28%) |
Mar 05, 2013 | 0.0657 | 0.0780 | 0.0657 | 0.0780 | 22,000 | +0.01(+19.27%) |
Feb 28, 2013 | 0.0654 | 0.0654 | 0.0654 | 0 | -0.00(-5.22%) | |
Feb 22, 2013 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+22.34%) | |
Feb 21, 2013 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 83,600 | -0.00(-0.18%) |
Feb 20, 2013 | 0.0614 | 0.0614 | 0.0565 | 0.0565 | 280,000 | -0.01(-8.28%) |
Feb 19, 2013 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 4,000 | -0.00(-5.23%) |
Feb 15, 2013 | 0.0670 | 0.0670 | 0.0571 | 0.0650 | 356,000 | -0.00(-2.99%) |
Feb 11, 2013 | 0.0670 | 0.0670 | 0.0670 | 0 | +0.01(+11.67%) | |
Feb 07, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.93%) | |
Feb 06, 2013 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 9,500 | -0.00(-2.06%) |
Jan 31, 2013 | 0.0827 | 0.0827 | 0.0827 | 0 | +0.02(+23.07%) | |
Jan 30, 2013 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 13,000 | -0.01(-15.37%) |
Jan 25, 2013 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0 | -0.01(-8.74%) |
Jan 23, 2013 | 0.0870 | 0.0870 | 0.0870 | 0 | -0.00(-2.14%) | |
Jan 12, 2013 | 0.0889 | 0.0889 | 0.0889 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 0.0838 | 0.0889 | 0.0838 | 0.0889 | 40,000 | +0.00(+0.23%) |
Jan 10, 2013 | 0.0938 | 0.0938 | 0.0887 | 0.0887 | 70,000 | +0.01(+9.51%) |
Jan 07, 2013 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-6.90%) | |
Jan 04, 2013 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 2,500 | +0.00(+4.57%) |
Jan 02, 2013 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | 0 | -0.01(-10.54%) |
Dec 27, 2012 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0 | -0.00(-0.53%) |
Dec 24, 2012 | 0.0935 | 0.0935 | 0.0935 | 0 | -0.00(-4.69%) | |
Dec 21, 2012 | 0.0981 | 0.0981 | 0.0981 | 0.0981 | 43,800 | +0.03(+34.38%) |
Dec 20, 2012 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,000 | +0.00(+0.00%) |
Dec 19, 2012 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 25,000 | -0.03(-26.26%) |
Dec 18, 2012 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,100 | +0.03(+34.69%) |
Dec 12, 2012 | 0.0735 | 0.0735 | 0.0735 | 0 | +0.01(+7.61%) | |
Dec 10, 2012 | 0.0683 | 0.0683 | 0.0683 | 0 | -0.02(-25.76%) | |
Dec 07, 2012 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 2,000 | +0.00(+4.19%) |
Dec 05, 2012 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 0 | +0.00(+0.11%) |
Dec 04, 2012 | 0.0882 | 0.0882 | 0.0882 | 0.0882 | 18,000 | +0.02(+30.67%) |
Nov 30, 2012 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 2,000 | -0.01(-7.53%) |
Nov 28, 2012 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+2.82%) | |
Nov 26, 2012 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.02(+51.06%) | |
Nov 16, 2012 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.02(-28.79%) | |
Nov 12, 2012 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-2.22%) | |
Nov 09, 2012 | 0.0700 | 0.0775 | 0.0675 | 0.0675 | 272,000 | +0.01(+8.00%) |
Nov 01, 2012 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.03(-34.90%) | |
Oct 25, 2012 | 0.0960 | 0.0960 | 0.0960 | 0 | -0.02(-18.99%) | |
Oct 22, 2012 | 0.1185 | 0.1185 | 0.1185 | 0 | +0.01(+9.72%) | |
Oct 11, 2012 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.00(+2.86%) |
Oct 09, 2012 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.03(+42.86%) | |
Sep 26, 2012 | 0.0735 | 0.0735 | 0.0735 | 0 | -0.02(-22.22%) | |
Sep 21, 2012 | 0.0945 | 0.0945 | 0.0945 | 0 | -0.01(-5.03%) | |
Sep 20, 2012 | 0.1045 | 0.1045 | 0.0995 | 0.0995 | 58,000 | -0.02(-17.43%) |
Sep 19, 2012 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 10,000 | +0.01(+14.22%) |
Sep 18, 2012 | 0.1055 | 0.1055 | 0.1055 | 0.1055 | 1,600 | +0.04(+72.95%) |
Sep 11, 2012 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+8.93%) | |
Sep 10, 2012 | 0.0690 | 0.0690 | 0.0560 | 0.0560 | 12,200 | -0.00(-4.27%) |
Sep 07, 2012 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 40,000 | -0.01(-14.60%) |
Sep 04, 2012 | 0.0685 | 0.0685 | 0.0685 | 0 | -0.00(-3.52%) | |
Aug 31, 2012 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 2,000 | +0.00(+5.97%) |
Aug 23, 2012 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-1.47%) | |
Aug 13, 2012 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.01(+7.94%) | |
Aug 09, 2012 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+31.25%) |
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.