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

American Creek Resources Ltd (OP: ACKRF )

0.0934 -0.0063 (-6.32%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 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 (%)
Jan 31, 2022 0.1334 0.1334 0.1334 0.1334 1,000 -0.00(-1.19%)
Jan 27, 2022 0.1350 0 -0.01(-3.57%)
Jan 26, 2022 0.1438 0.1438 0.1394 0.1400 36,600 +0.00(+1.38%)
Jan 25, 2022 0.1380 0.1397 0.1240 0.1381 121,333 +0.01(+4.23%)
Jan 24, 2022 0.1466 0.1470 0.1300 0.1325 150,000 -0.01(-8.49%)
Jan 21, 2022 0.1471 0.1485 0.1410 0.1448 19,600 -0.00(-2.36%)
Jan 20, 2022 0.1500 0.1500 0.1475 0.1483 4,800 +0.00(+0.88%)
Jan 18, 2022 0.1470 0 +0.00(+1.24%)
Jan 14, 2022 0.1452 0 -0.00(-2.02%)
Jan 13, 2022 0.1530 0.1530 0.1482 0.1482 2,400 -0.00(-2.56%)
Jan 11, 2022 0.1521 0 +0.00(+1.47%)
Jan 10, 2022 0.1460 0.1499 0.1370 0.1499 15,477 -0.00(-2.85%)
Jan 07, 2022 0.1480 0.1543 0.1480 0.1543 8,500 +0.01(+9.43%)
Jan 06, 2022 0.1500 0.1540 0.1410 0.1410 97,252 -0.01(-9.27%)
Jan 05, 2022 0.1400 0.1554 0.1400 0.1554 15,920 -0.00(-1.96%)
Jan 04, 2022 0.1585 0.1585 0.1585 0.1585 10,000 +0.02(+11.78%)
Jan 03, 2022 0.1600 0.1600 0.1418 0.1418 6,166 -0.02(-12.52%)
Dec 31, 2021 0.1463 0.1621 0.1463 0.1621 25,000 +0.01(+6.30%)
Dec 30, 2021 0.1487 0.1550 0.1487 0.1525 15,500 +0.00(+1.67%)
Dec 29, 2021 0.1494 0.1520 0.1494 0.1500 16,100 -0.01(-8.26%)
Dec 28, 2021 0.1516 0.1635 0.1516 0.1635 23,166 +0.02(+14.90%)
Dec 27, 2021 0.1426 0.1484 0.1422 0.1423 158,852 -0.01(-4.82%)
Dec 23, 2021 0.1496 0.1498 0.1470 0.1495 40,223 -0.00(-0.99%)
Dec 22, 2021 0.1570 0.1570 0.1510 0.1510 27,000 -0.00(-3.02%)
Dec 21, 2021 0.1559 0.1559 0.1505 0.1557 40,100 -0.01(-3.29%)
Dec 20, 2021 0.1610 0.1610 0.1610 0.1610 2,500 +0.00(+0.63%)
Dec 17, 2021 0.1598 0.1650 0.1534 0.1600 31,916 +0.01(+3.29%)
Dec 16, 2021 0.1525 0.1605 0.1525 0.1549 106,279 +0.00(+3.27%)
Dec 15, 2021 0.1600 0.1640 0.1500 0.1500 37,823 -0.01(-7.06%)
Dec 14, 2021 0.1722 0.1722 0.1600 0.1614 50,679 -0.01(-5.06%)
Dec 13, 2021 0.1664 0.1720 0.1620 0.1700 29,200 +0.01(+4.94%)
Dec 10, 2021 0.1732 0.1750 0.1620 0.1620 34,090 -0.01(-3.23%)
Dec 09, 2021 0.1678 0.1678 0.1674 0.1674 12,695 -0.00(-0.95%)
Dec 08, 2021 0.1770 0.1770 0.1673 0.1690 47,000 +0.00(+0.84%)
Dec 07, 2021 0.1620 0.1690 0.1600 0.1676 250,500 +0.01(+6.41%)
Dec 06, 2021 0.1594 0.1594 0.1575 0.1575 1,100 +0.00(+0.96%)
Dec 03, 2021 0.1578 0.1600 0.1560 0.1560 30,600 -0.00(-1.64%)
Dec 02, 2021 0.1610 0.1610 0.1586 0.1586 9,490 -0.00(-2.46%)
Dec 01, 2021 0.1626 0.1650 0.1590 0.1626 10,000 +0.00(+2.52%)
Nov 30, 2021 0.1510 0.1650 0.1510 0.1586 35,340 +0.00(+1.28%)
Nov 29, 2021 0.1539 0.1566 0.1539 0.1566 39,077 -0.01(-6.34%)
Nov 26, 2021 0.1672 0.1672 0.1672 0.1672 500 +0.02(+11.47%)
Nov 24, 2021 0.1536 0.1536 0.1500 0.1500 25,500 +0.01(+5.26%)
Nov 23, 2021 0.1500 0.1520 0.1425 0.1425 89,290 -0.01(-7.77%)
Nov 22, 2021 0.1600 0.1700 0.1545 0.1545 110,864 -0.01(-6.36%)
Nov 19, 2021 0.1669 0.1669 0.1650 0.1650 9,150 -0.00(-0.66%)
Nov 18, 2021 0.1716 0.1744 0.1659 0.1661 37,395 +0.00(+1.78%)
Nov 17, 2021 0.1663 0.1680 0.1547 0.1632 132,060 +0.01(+3.42%)
Nov 16, 2021 0.1578 0.1578 0.1578 0.1578 6,500 +0.00(+0.13%)
Nov 15, 2021 0.1576 0.1576 0.1576 0.1576 3,500 +0.01(+5.07%)
Nov 12, 2021 0.1742 0.1742 0.1500 0.1500 146,400 -0.01(-6.02%)
Nov 11, 2021 0.1595 0.1596 0.1595 0.1596 6,350 +0.01(+8.65%)
Nov 10, 2021 0.1530 0.1469 0.1469 26,000 +0.01(+4.56%)
Nov 09, 2021 0.1405 0.1405 0.1405 0.1405 30,080 -0.00(-3.10%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 1,400 +0.00(+0.69%)
Nov 05, 2021 0.1456 0.1500 0.1368 0.1440 72,200 -0.00(-1.37%)
Nov 04, 2021 0.1565 0.1565 0.1422 0.1460 117,690 -0.00(-2.67%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Nov 02, 2021 0.1565 0.1565 0.1500 0.1500 4,000 -0.01(-3.23%)
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.