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 17, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.01(+17.19%)
Apr 16, 2014 0.0650 0.0650 0.0640 0.0640 21,750 +0.02(+60.00%)
Apr 14, 2014 0.0400 0.0400 0.0400 0 -0.02(-32.66%)
Mar 05, 2014 0.0594 0.0594 0.0594 0.0594 0 +0.01(+29.13%)
Mar 04, 2014 0.0460 0.0460 0.0460 0.0460 2,000 -0.02(-28.68%)
Feb 18, 2014 0.0645 0.0645 0.0645 0 +0.01(+13.16%)
Feb 14, 2014 0.0570 0.0570 0.0570 0 -0.00(-4.36%)
Feb 12, 2014 0.0596 0.0596 0.0596 0 -0.00(-3.87%)
Jan 31, 2014 0.0620 0.0620 0.0620 0 +0.01(+14.81%)
Jan 16, 2014 0.0540 0.0540 0.0540 0 +0.01(+24.14%)
Jan 13, 2014 0.0435 0.0435 0.0435 0.0435 0 -0.00(-1.14%)
Jan 10, 2014 0.0440 0.0440 0.0440 0.0440 5,000 -0.00(-0.90%)
Jan 06, 2014 0.0444 0.0444 0.0444 0 +0.00(+11.28%)
Jan 03, 2014 0.0446 0.0446 0.0399 0.0399 20,000 -0.02(-28.75%)
Dec 31, 2013 0.0560 0.0560 0.0560 0 +0.02(+40.70%)
Dec 30, 2013 0.0550 0.0550 0.0398 0.0398 50,363 -0.00(-10.76%)
Dec 24, 2013 0.0446 0.0446 0.0446 0 +0.00(+12.34%)
Dec 20, 2013 0.0397 0.0397 0.0397 0 -0.01(-26.75%)
Dec 16, 2013 0.0542 0.0542 0.0542 0 +0.00(+9.94%)
Dec 10, 2013 0.0493 0.0493 0.0493 0 -0.01(-13.05%)
Dec 09, 2013 0.0492 0.0567 0.0492 0.0567 31,500 +0.01(+15.71%)
Dec 04, 2013 0.0490 0.0490 0.0490 0.0490 0 -0.00(-0.41%)
Dec 02, 2013 0.0492 0.0492 0.0492 0.0492 0 -0.00(-0.20%)
Nov 29, 2013 0.0495 0.0495 0.0448 0.0493 70,000 -0.00(-0.60%)
Nov 26, 2013 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Nov 25, 2013 0.0543 0.0543 0.0496 0.0496 31,700 -0.00(-8.82%)
Nov 22, 2013 0.0544 0.0544 0.0544 0.0544 44,000 -0.00(-0.18%)
Nov 21, 2013 0.0545 0.0545 0.0545 0.0545 20,000 +0.00(+9.00%)
Nov 19, 2013 0.0500 0.0500 0.0500 0 -0.02(-25.37%)
Nov 14, 2013 0.0670 0.0670 0.0670 0 -0.00(-0.15%)
Nov 11, 2013 0.0671 0.0671 0.0671 0 +0.02(+48.45%)
Nov 08, 2013 0.0452 0.0452 0.0452 0.0452 12,000 -0.01(-22.07%)
Nov 07, 2013 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+3.57%)
Nov 04, 2013 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Nov 01, 2013 0.0560 0.0560 0.0560 0.0560 1,000 -0.00(-6.20%)
Oct 29, 2013 0.0597 0.0597 0.0597 0 -0.00(-2.13%)
Oct 24, 2013 0.0610 0.0610 0.0610 0 -0.00(-3.17%)
Oct 04, 2013 0.0630 0.0630 0.0630 0 -0.01(-7.35%)
Sep 23, 2013 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
Sep 19, 2013 0.0660 0.0660 0.0660 0 -0.01(-9.47%)
Sep 16, 2013 0.0729 0.0729 0.0729 0 +0.01(+17.58%)
Sep 03, 2013 0.0620 0.0620 0.0620 0 +0.00(+2.82%)
Aug 20, 2013 0.0603 0.0603 0.0603 0 +0.00(+8.26%)
Aug 16, 2013 0.0557 0.0557 0.0557 0 -0.00(-0.36%)
Aug 15, 2013 0.0558 0.0559 0.0558 0.0559 47,000 +0.00(+0.18%)
Aug 14, 2013 0.0558 0.0558 0.0558 0.0558 87,000 +0.00(+1.45%)
Aug 08, 2013 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Aug 06, 2013 0.0400 0.0400 0.0400 0 -0.02(-29.82%)
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%)
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.