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, 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%) |
Aug 06, 2012 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.01(-23.20%) | |
Jul 27, 2012 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+1.63%) | |
Jul 25, 2012 | 0.0615 | 0.0615 | 0.0615 | 0 | -0.00(-0.81%) | |
Jul 18, 2012 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.02(+40.91%) | |
Jul 14, 2012 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,000 | -0.01(-22.12%) |
Jul 11, 2012 | 0.0565 | 0.0565 | 0.0565 | 0 | +0.01(+22.83%) | |
Jun 06, 2012 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-11.54%) | |
May 29, 2012 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.01(-11.86%) | |
May 23, 2012 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.01(-15.71%) | |
May 16, 2012 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+22.81%) | |
May 15, 2012 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 320 | -0.01(-12.31%) |
May 09, 2012 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-14.47%) | |
May 04, 2012 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0 | +0.01(+22.58%) |
Apr 27, 2012 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.01(+29.17%) | |
Apr 25, 2012 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+0.00%) | |
Apr 24, 2012 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100 | -0.00(-8.57%) |
Apr 20, 2012 | 0.0525 | 0.0525 | 0.0525 | 0 | -0.02(-25.00%) | |
Apr 16, 2012 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+2.94%) | |
Apr 13, 2012 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 17,000 | +0.01(+8.80%) |
Apr 11, 2012 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.01(+15.74%) | |
Apr 09, 2012 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.02(-23.94%) | |
Mar 30, 2012 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.01(+9.23%) | |
Mar 29, 2012 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | -0.00(-1.52%) |
Mar 28, 2012 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 9,000 | +0.00(+0.00%) |
Mar 12, 2012 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.02(+32.00%) | |
Mar 08, 2012 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-13.04%) | |
Mar 07, 2012 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 3,000 | -0.03(-30.72%) |
Feb 28, 2012 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.01(+6.41%) | |
Feb 27, 2012 | 0.0825 | 0.0910 | 0.0780 | 0.0780 | 626,000 | +0.01(+11.43%) |
Feb 22, 2012 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+6.06%) |
Feb 21, 2012 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,000 | +0.01(+8.20%) |
Feb 17, 2012 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,000 | -0.02(-26.51%) |
Feb 07, 2012 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.01(+13.70%) | |
Feb 03, 2012 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.01(+15.87%) | |
Feb 02, 2012 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 35,000 | -0.01(-12.50%) |
Jan 24, 2012 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.02(+37.14%) | |
Jan 23, 2012 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 142,000 | +0.01(+19.32%) |
Jan 18, 2012 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.02(-25.68%) | |
Jan 10, 2012 | 0.0592 | 0.0592 | 0.0592 | 0 | -0.00(-2.95%) | |
Jan 09, 2012 | 0.0565 | 0.0610 | 0.0565 | 0.0610 | 150,000 | +0.02(+46.99%) |
Jan 04, 2012 | 0.0415 | 0.0415 | 0.0415 | 0 | +0.00(+6.41%) | |
Dec 30, 2011 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 10,000 | +0.00(+6.85%) |
Dec 22, 2011 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0 | +0.00(+1.39%) |
Dec 20, 2011 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.01(-28.00%) |
Dec 19, 2011 | 0.0500 | 0.0500 | 0.0405 | 0.0500 | 75,500 | +0.00(+2.04%) |
Dec 14, 2011 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+19.51%) |
Dec 12, 2011 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.00(-3.53%) |
Oct 05, 2011 | 0.0425 | 0.0425 | 0.0425 | 0 | -0.01(-20.56%) | |
Sep 28, 2011 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0 | -0.01(-18.69%) |
Sep 14, 2011 | 0.0658 | 0.0658 | 0.0658 | 0 | -0.00(-6.00%) | |
Sep 09, 2011 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) |
Sep 07, 2011 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-17.58%) |
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.