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 (%)
Nov 30, 2020 0.2095 0.2149 0.1897 0.2074 97,085 -0.01(-3.53%)
Nov 27, 2020 0.2067 0.2190 0.2067 0.2150 14,000 +0.02(+9.14%)
Nov 25, 2020 0.1985 0.2097 0.1944 0.1970 84,400 -0.00(-1.35%)
Nov 24, 2020 0.1910 0.2000 0.1900 0.1997 87,100 +0.00(+0.10%)
Nov 23, 2020 0.2062 0.2091 0.1968 0.1995 11,200 -0.00(-0.25%)
Nov 20, 2020 0.1950 0.2160 0.1950 0.2000 115,300 -0.01(-2.91%)
Nov 19, 2020 0.2033 0.2060 0.1980 0.2060 15,399 +0.00(+0.49%)
Nov 18, 2020 0.2203 0.2203 0.2050 0.2050 192,025 -0.01(-4.65%)
Nov 17, 2020 0.2160 0.2160 0.2064 0.2150 39,000 -0.00(-0.46%)
Nov 16, 2020 0.2251 0.2256 0.2107 0.2160 44,050 -0.00(-1.82%)
Nov 13, 2020 0.2274 0.2274 0.2139 0.2200 24,900 -0.01(-2.61%)
Nov 12, 2020 0.2250 0.2279 0.2200 0.2259 22,450 +0.01(+2.50%)
Nov 11, 2020 0.2330 0.2330 0.2200 0.2204 60,823 -0.01(-6.21%)
Nov 10, 2020 0.2278 0.2385 0.2251 0.2350 41,019 +0.00(+2.17%)
Nov 09, 2020 0.2200 0.2355 0.2123 0.2300 82,827 -0.01(-4.17%)
Nov 06, 2020 0.2350 0.2448 0.2300 0.2400 91,600 +0.01(+4.35%)
Nov 05, 2020 0.2162 0.2405 0.2162 0.2300 41,891 +0.01(+5.75%)
Nov 04, 2020 0.2000 0.2230 0.2000 0.2175 160,331 -0.00(-0.18%)
Nov 03, 2020 0.2150 0.2199 0.2040 0.2179 219,773 +0.01(+6.92%)
Nov 02, 2020 0.2037 0.2100 0.1978 0.2038 157,861 +0.00(+1.70%)
Oct 30, 2020 0.2182 0.2182 0.1940 0.2004 48,000 -0.01(-5.87%)
Oct 29, 2020 0.2130 0.2198 0.2091 0.2129 97,287 +0.01(+3.85%)
Oct 28, 2020 0.2200 0.2236 0.2000 0.2050 131,252 -0.03(-12.73%)
Oct 27, 2020 0.2440 0.2492 0.2295 0.2349 46,325 -0.00(-0.04%)
Oct 26, 2020 0.2530 0.2680 0.2350 0.2350 272,958 -0.02(-6.00%)
Oct 23, 2020 0.2488 0.2680 0.2488 0.2500 242,300 +0.00(+0.00%)
Oct 22, 2020 0.2547 0.2600 0.2423 0.2500 121,065 -0.01(-4.54%)
Oct 21, 2020 0.2700 0.2700 0.2500 0.2619 167,692 -0.01(-2.20%)
Oct 20, 2020 0.2615 0.2911 0.2500 0.2678 531,946 +0.02(+7.55%)
Oct 19, 2020 0.2458 0.2609 0.2336 0.2490 221,607 +0.01(+2.89%)
Oct 16, 2020 0.2397 0.2459 0.2287 0.2420 389,700 +0.01(+5.49%)
Oct 15, 2020 0.2307 0.2400 0.2205 0.2294 189,378 +0.01(+6.70%)
Oct 14, 2020 0.2400 0.2400 0.2150 0.2150 24,816 -0.01(-4.02%)
Oct 13, 2020 0.2249 0.2334 0.2226 0.2240 48,291 -0.01(-4.68%)
Oct 12, 2020 0.2300 0.2400 0.2150 0.2350 46,910 +0.00(+2.17%)
Oct 09, 2020 0.2295 0.2354 0.2190 0.2300 99,200 +0.01(+3.88%)
Oct 08, 2020 0.2155 0.2250 0.2134 0.2214 81,465 -0.00(-0.27%)
Oct 07, 2020 0.2185 0.2300 0.2134 0.2220 161,060 -0.00(-1.64%)
Oct 06, 2020 0.2300 0.2424 0.2134 0.2257 87,876 -0.00(-1.83%)
Oct 05, 2020 0.2156 0.2357 0.2156 0.2299 151,490 +0.01(+5.46%)
Oct 02, 2020 0.2200 0.2200 0.2052 0.2180 107,800 +0.00(+0.28%)
Oct 01, 2020 0.2350 0.2358 0.2100 0.2174 190,068 -0.00(-1.85%)
Sep 30, 2020 0.2200 0.2366 0.2080 0.2215 160,509 -0.01(-3.74%)
Sep 29, 2020 0.2540 0.2540 0.2221 0.2301 199,792 -0.02(-7.18%)
Sep 28, 2020 0.2261 0.2542 0.2250 0.2479 266,767 +0.03(+12.17%)
Sep 25, 2020 0.1942 0.2210 0.1810 0.2210 353,800 +0.03(+15.83%)
Sep 24, 2020 0.1600 0.2056 0.1600 0.1908 396,631 +0.02(+9.03%)
Sep 23, 2020 0.2000 0.2000 0.1710 0.1750 823,306 -0.03(-12.72%)
Sep 22, 2020 0.2216 0.2216 0.2000 0.2005 80,658 -0.02(-7.18%)
Sep 21, 2020 0.2167 0.2192 0.2000 0.2160 134,016 -0.00(-1.59%)
Sep 18, 2020 0.2190 0.2383 0.2115 0.2195 199,000 +0.00(+0.69%)
Sep 17, 2020 0.2360 0.2360 0.2150 0.2180 77,625 -0.00(-1.80%)
Sep 16, 2020 0.2150 0.2340 0.2112 0.2220 279,346 -0.00(-0.36%)
Sep 15, 2020 0.2321 0.2339 0.2181 0.2228 142,931 -0.02(-6.35%)
Sep 14, 2020 0.2411 0.2487 0.2310 0.2379 282,007 +0.00(+0.34%)
Sep 11, 2020 0.2479 0.2530 0.2371 0.2371 53,400 -0.01(-4.01%)
Sep 10, 2020 0.2700 0.2700 0.2411 0.2470 94,881 -0.01(-3.10%)
Sep 09, 2020 0.2527 0.2700 0.2443 0.2549 229,777 +0.00(+1.96%)
Sep 08, 2020 0.2485 0.2520 0.2332 0.2500 437,121 -0.00(-0.83%)
Sep 04, 2020 0.2570 0.2639 0.2407 0.2521 128,800 -0.01(-3.04%)
Sep 03, 2020 0.2600 0.2772 0.2501 0.2600 157,376 -0.01(-3.95%)
Sep 02, 2020 0.2800 0.2850 0.2673 0.2707 103,188 -0.02(-6.33%)
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.