American Creek Resources Ltd (OP: ACKRF )
0.1400
+0.0520
(+59.09%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.03(-26.78%) | |
Aug 20, 2010 | 0.0956 | 0.0956 | 0.0956 | 0 | +0.01(+13.14%) | |
Aug 17, 2010 | 0.0845 | 0.0845 | 0.0845 | 0 | -0.02(-16.25%) | |
Aug 12, 2010 | 0.1009 | 0.1009 | 0.1009 | 0 | +0.00(+3.70%) | |
Aug 06, 2010 | 0.0973 | 0.0973 | 0.0973 | 0 | -0.00(-2.70%) | |
Aug 04, 2010 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-2.63%) | |
Aug 03, 2010 | 0.1027 | 0.1027 | 0.1027 | 0.1027 | 1,000 | +0.00(+2.70%) |
Jul 30, 2010 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+3.31%) | |
Jul 29, 2010 | 0.0968 | 0.0968 | 0.0968 | 0.0968 | 10,000 | +0.01(+12.04%) |
Jul 23, 2010 | 0.0864 | 0.0864 | 0.0864 | 0 | -0.01(-12.73%) | |
Jul 22, 2010 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 5,000 | -0.00(-1.00%) |
Jul 19, 2010 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-22.78%) | |
Jul 08, 2010 | 0.1295 | 0.1295 | 0.1295 | 0 | +0.02(+19.58%) | |
Jul 02, 2010 | 0.1083 | 0.1083 | 0.1083 | 0 | +0.01(+5.56%) | |
Jun 18, 2010 | 0.1026 | 0.1026 | 0.1026 | 0 | +0.00(+0.39%) | |
Jun 15, 2010 | 0.1022 | 0.1022 | 0.1022 | 0 | -0.00(-2.67%) | |
Jun 08, 2010 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jun 04, 2010 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-5.75%) | |
May 25, 2010 | 0.1114 | 0.1114 | 0.1114 | 0 | -0.01(-10.02%) | |
May 19, 2010 | 0.1238 | 0.1238 | 0.1238 | 0 | +0.00(+1.48%) | |
May 18, 2010 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 4,000 | -0.02(-12.98%) |
May 17, 2010 | 0.1300 | 0.1402 | 0.1300 | 0.1402 | 9,000 | +0.01(+7.02%) |
May 14, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 2,000 | -0.01(-8.13%) |
May 13, 2010 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 299 | +0.01(+3.78%) |
May 12, 2010 | 0.1374 | 0.1374 | 0.1374 | 0.1374 | 16,500 | +0.00(+3.31%) |
May 11, 2010 | 0.1318 | 0.1330 | 0.1318 | 0.1330 | 5,750 | +0.01(+3.91%) |
May 05, 2010 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.02(-11.72%) |
Apr 30, 2010 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-5.29%) |
Apr 27, 2010 | 0.1531 | 0.1531 | 0.1531 | 0.1531 | 0 | -0.02(-12.21%) |
Apr 23, 2010 | 0.1744 | 0.1744 | 0.1744 | 0.1744 | 0 | +0.01(+9.00%) |
Apr 21, 2010 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) |
Apr 15, 2010 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 87,000 | +0.01(+3.13%) |
Apr 14, 2010 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 100,000 | -0.01(-8.05%) |
Apr 13, 2010 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 69,000 | -0.01(-5.64%) |
Apr 12, 2010 | 0.1845 | 0.1845 | 0.1844 | 0.1844 | 33,000 | +0.03(+22.93%) |
Apr 06, 2010 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+5.63%) |
Apr 01, 2010 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0 | -0.01(-3.40%) |
Mar 31, 2010 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 61,500 | +0.00(+0.00%) |
Mar 30, 2010 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 39,500 | -0.01(-5.77%) |
Mar 29, 2010 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 300 | +0.01(+4.00%) |
Mar 25, 2010 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-10.45%) |
Mar 19, 2010 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0 | +0.01(+5.68%) |
Mar 18, 2010 | 0.1585 | 0.1585 | 0.1580 | 0.1585 | 50,000 | +0.01(+10.15%) |
Mar 17, 2010 | 0.1439 | 0.1439 | 0.1439 | 0.1439 | 10,000 | +0.00(+1.34%) |
Mar 15, 2010 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0 | -0.05(-25.26%) |
Mar 11, 2010 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+2.43%) |
Mar 05, 2010 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0 | +0.01(+4.10%) |
Feb 22, 2010 | 0.1782 | 0.1782 | 0.1782 | 0 | -0.00(-1.98%) | |
Feb 17, 2010 | 0.1818 | 0.1818 | 0.1818 | 0 | -0.03(-15.72%) | |
Feb 16, 2010 | 0.2061 | 0.2157 | 0.2061 | 0.2157 | 4,000 | +0.05(+26.88%) |
Feb 05, 2010 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.30%) | |
Feb 04, 2010 | 0.1730 | 0.1740 | 0.1730 | 0.1740 | 10,000 | -0.02(-10.31%) |
Feb 02, 2010 | 0.1940 | 0.1940 | 0.1940 | 0 | +0.01(+3.19%) | |
Jan 27, 2010 | 0.1880 | 0.1880 | 0.1880 | 0 | -0.02(-9.48%) | |
Jan 25, 2010 | 0.2077 | 0.2077 | 0.2077 | 0 | +0.02(+11.67%) | |
Jan 21, 2010 | 0.1860 | 0.1860 | 0.1860 | 0 | -0.00(-2.11%) | |
Jan 19, 2010 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.03(-14.03%) | |
Jan 15, 2010 | 0.2210 | 0.2210 | 0.2210 | 0 | -0.04(-14.24%) | |
Jan 14, 2010 | 0.2578 | 0.2578 | 0.2577 | 0.2577 | 9,500 | -0.00(-1.11%) |
Jan 13, 2010 | 0.2796 | 0.2796 | 0.2606 | 0.2606 | 11,488 | +0.01(+2.04%) |
Jan 12, 2010 | 0.2220 | 0.2693 | 0.2220 | 0.2554 | 28,075 | +0.05(+25.44%) |
Jan 08, 2010 | 0.2036 | 0.2036 | 0.2036 | 0 | +0.04(+22.43%) | |
Dec 30, 2009 | 0.1663 | 0.1663 | 0.1663 | 0 | -0.02(-8.88%) | |
Dec 18, 2009 | 0.1825 | 0.1825 | 0.1825 | 0 | +0.00(+1.39%) | |
Dec 09, 2009 | 0.1800 | 0.1800 | 0.1800 | 49,000 | -0.03(-15.09%) | |
Dec 07, 2009 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0 | -0.02(-7.22%) |
Dec 03, 2009 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0 | +0.02(+7.78%) |
Nov 30, 2009 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.90%) | |
Nov 27, 2009 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 4,000 | +0.01(+4.53%) |
Nov 25, 2009 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 6,500 | -0.04(-16.60%) |
Nov 16, 2009 | 0.2410 | 0.2410 | 0.2410 | 0 | -0.04(-14.23%) | |
Oct 30, 2009 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0 | -0.00(-0.07%) |
Oct 27, 2009 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0 | -0.01(-2.70%) |
Oct 26, 2009 | 0.2850 | 0.2890 | 0.2850 | 0.2890 | 9,000 | +0.00(+0.52%) |
Oct 23, 2009 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 100,000 | +0.00(+0.17%) |
Oct 22, 2009 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 1,500 | -0.01(-2.35%) |
Oct 21, 2009 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | 3,500 | -0.00(-0.71%) |
Oct 15, 2009 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0 | +0.03(+10.04%) |
Oct 05, 2009 | 0.2690 | 0.2690 | 0.2690 | 0 | +0.03(+13.45%) | |
Oct 01, 2009 | 0.2371 | 0.2371 | 0.2371 | 0.2371 | 0 | -0.04(-13.15%) |
Sep 28, 2009 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0 | +0.01(+1.87%) |
Sep 25, 2009 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 4,000 | -0.01(-3.94%) |
Sep 21, 2009 | 0.2790 | 0.2790 | 0.2790 | 0 | -0.01(-2.11%) | |
Sep 11, 2009 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.02(+7.95%) |
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.