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

American Creek Resources Ltd (OP: ACKRF )

0.1000 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
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%)
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%)
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.