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

American Creek Resources Ltd (OP: ACKRF )

0.1077 -0.0023 (-2.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 30, 2024 0.1100 0 +0.00(+1.38%)
Apr 29, 2024 0.1104 0.1104 0.1085 0.1085 457 +0.00(+2.07%)
Apr 26, 2024 0.1063 0.1063 0.1063 0.1063 200 -0.00(-3.63%)
Apr 25, 2024 0.1071 0.1103 0.1071 0.1103 2,300 +0.00(+4.55%)
Apr 24, 2024 0.1046 0.1075 0.1046 0.1055 21,300 +0.00(+0.86%)
Apr 23, 2024 0.1046 0.1046 0.1046 0.1046 570 +0.00(+3.26%)
Apr 22, 2024 0.1038 0.1045 0.1013 0.1013 24,700 -0.00(-2.03%)
Apr 19, 2024 0.1050 0.1059 0.1034 0.1034 58,401 -0.01(-6.00%)
Apr 17, 2024 0.1100 0 +0.01(+5.57%)
Apr 16, 2024 0.1073 0.1073 0.1042 0.1042 5,000 -0.01(-7.95%)
Apr 15, 2024 0.1190 0.1190 0.1026 0.1132 27,249 -0.01(-5.75%)
Apr 12, 2024 0.1245 0.1245 0.1180 0.1201 20,500 +0.00(+1.69%)
Apr 11, 2024 0.1111 0.1181 0.1111 0.1181 6,095 +0.01(+9.05%)
Apr 10, 2024 0.1070 0.1109 0.1070 0.1083 7,300 -0.01(-8.45%)
Apr 09, 2024 0.1180 0.1183 0.1147 0.1183 20,100 +0.00(+0.34%)
Apr 08, 2024 0.1150 0.1179 0.1150 0.1179 21,499 +0.01(+4.71%)
Apr 05, 2024 0.1200 0.1200 0.1120 0.1126 55,501 -0.01(-5.38%)
Apr 04, 2024 0.1239 0.1240 0.1190 0.1190 38,410 +0.00(+1.28%)
Apr 03, 2024 0.1297 0.1297 0.1175 0.1175 5,512 +0.00(+2.53%)
Apr 02, 2024 0.1146 0.1146 0.1146 0.1146 500 +0.00(+3.34%)
Apr 01, 2024 0.1147 0.1147 0.1109 0.1109 19,601 -0.00(-0.09%)
Mar 27, 2024 0.1110 4 +0.00(+0.09%)
Mar 26, 2024 0.1134 0.1134 0.1088 0.1109 40,500 -0.01(-4.40%)
Mar 25, 2024 0.1136 0.1166 0.1136 0.1160 12,362 -0.00(-2.19%)
Mar 22, 2024 0.1207 0.1207 0.1176 0.1186 13,200 -0.01(-5.87%)
Mar 21, 2024 0.1265 0.1308 0.1140 0.1260 328,297 -0.00(-0.32%)
Mar 20, 2024 0.1212 0.1264 0.1212 0.1264 15,365 +0.01(+6.76%)
Mar 19, 2024 0.1184 0.1184 0.1184 0.1184 200 -0.00(-1.50%)
Mar 18, 2024 0.1194 0.1206 0.1194 0.1202 18,075 -0.00(-1.39%)
Mar 15, 2024 0.1238 0.1238 0.1219 0.1219 20,401 +0.00(+1.08%)
Mar 14, 2024 0.1213 0.1213 0.1206 0.1206 1,750 -0.00(-3.83%)
Mar 13, 2024 0.1254 0.1254 0.1254 0.1254 2,600 +0.01(+6.36%)
Mar 12, 2024 0.1234 0.1264 0.1178 0.1179 42,950 -0.01(-6.87%)
Mar 11, 2024 0.1261 0.1273 0.1261 0.1266 12,377 -0.00(-2.69%)
Mar 08, 2024 0.1311 0.1311 0.1301 0.1301 29,500 +0.00(+0.08%)
Mar 07, 2024 0.1260 0.1300 0.1242 0.1300 11,000 +0.01(+8.97%)
Mar 06, 2024 0.1142 0.1193 0.1142 0.1193 22,000 +0.01(+12.76%)
Mar 05, 2024 0.1056 0.1075 0.1055 0.1058 4,538 -0.01(-4.86%)
Mar 04, 2024 0.1020 0.1112 0.1020 0.1112 12,000 +0.00(+3.54%)
Mar 01, 2024 0.1074 0.1074 0.1074 0.1074 3,701 +0.00(+2.68%)
Feb 28, 2024 0.1046 0 +0.00(+3.46%)
Feb 27, 2024 0.0981 0.1016 0.0981 0.1011 22,800 -0.01(-6.82%)
Feb 26, 2024 0.1078 0.1085 0.1076 0.1085 3,750 +0.00(+4.13%)
Feb 23, 2024 0.1042 0.1042 0.1042 0.1042 1,000 +0.00(+1.46%)
Feb 22, 2024 0.0912 0.1050 0.0912 0.1027 69,162 +0.00(+4.90%)
Feb 21, 2024 0.0950 0.1010 0.0950 0.0979 46,060 +0.01(+11.89%)
Feb 20, 2024 0.0875 0.0875 0.0875 0.0875 10,800 -0.00(-1.69%)
Feb 16, 2024 0.0853 0.0890 0.0802 0.0890 81,008 +0.00(+5.70%)
Feb 15, 2024 0.0865 0.0865 0.0842 0.0842 110,000 -0.00(-3.00%)
Feb 14, 2024 0.0878 0.0883 0.0850 0.0868 62,032 -0.00(-2.80%)
Feb 13, 2024 0.0899 0.0934 0.0893 0.0893 24,528 -0.00(-4.70%)
Feb 12, 2024 0.0923 0.0937 0.0923 0.0937 2,000 -0.00(-3.40%)
Feb 07, 2024 0.0970 0 +0.01(+6.13%)
Feb 06, 2024 0.0954 0.0960 0.0914 0.0914 109,000 -0.00(-2.04%)
Feb 05, 2024 0.0933 0.0954 0.0926 0.0933 11,700 +0.00(+4.83%)
Feb 02, 2024 0.0875 0.0890 0.0875 0.0890 500 -0.01(-5.32%)
Feb 01, 2024 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+2.29%)
Jan 31, 2024 0.0939 0.0939 0.0919 0.0919 10,311 -0.00(-1.61%)
Jan 30, 2024 0.0926 0.0934 0.0926 0.0934 2,867 +0.00(+1.63%)
Jan 23, 2024 0.0919 0 -0.01(-9.01%)
Jan 19, 2024 0.1010 0 +0.01(+6.32%)
Jan 18, 2024 0.0968 0.1000 0.0921 0.0950 88,000 -0.00(-0.31%)
Jan 12, 2024 0.0953 0 -0.01(-7.48%)
Jan 11, 2024 0.1030 0.1030 0.1030 0.1030 18,000 +0.01(+7.29%)
Jan 10, 2024 0.0980 0.0980 0.0960 0.0960 30,000 -0.01(-7.16%)
Jan 09, 2024 0.0960 0.1051 0.0960 0.1034 173,000 +0.00(+3.92%)
Jan 08, 2024 0.1025 0.1025 0.0995 0.0995 2,984 -0.00(-2.45%)
Jan 05, 2024 0.1020 0.1020 0.1020 0.1020 9,000 -0.00(-0.49%)
Jan 04, 2024 0.1025 0.1030 0.1025 0.1025 100,520 +0.01(+9.28%)
Jan 03, 2024 0.0938 0.0965 0.0938 0.0938 30,529 -0.01(-8.93%)
Jan 02, 2024 0.1019 0.1030 0.1004 0.1030 60,967 +0.00(+0.29%)
Dec 29, 2023 0.1027 0.1027 0.1027 0.1027 9,385 +0.00(+4.26%)
Dec 28, 2023 0.0995 0.0995 0.0985 0.0985 76,200 +0.00(+0.00%)
Dec 27, 2023 0.0969 0.0985 0.0969 0.0985 23,682 +0.00(+3.03%)
Dec 26, 2023 0.0915 0.0969 0.0915 0.0956 12,996 +0.00(+0.10%)
Dec 22, 2023 0.0893 0.0955 0.0892 0.0955 71,000 +0.01(+5.76%)
Dec 21, 2023 0.0943 0.0943 0.0896 0.0903 27,705 -0.00(-1.20%)
Dec 20, 2023 0.0924 0.0924 0.0914 0.0914 18,100 +0.00(+3.16%)
Dec 19, 2023 0.0886 0.0886 0.0886 0.0886 45,000 +0.00(+0.68%)
Dec 18, 2023 0.0881 0.0890 0.0843 0.0880 258,743 +0.00(+2.44%)
Dec 15, 2023 0.0900 0.0905 0.0859 0.0859 55,800 -0.01(-8.91%)
Dec 14, 2023 0.0943 0.0943 0.0943 0.0943 12,000 +0.00(+4.43%)
Dec 13, 2023 0.0885 0.0950 0.0885 0.0903 61,500 +0.01(+6.49%)
Dec 12, 2023 0.1034 0.1034 0.0848 0.0848 36,264 -0.02(-17.11%)
Dec 11, 2023 0.1023 0.1023 0.1023 0.1023 356 -0.01(-5.10%)
Dec 08, 2023 0.1022 0.1078 0.1022 0.1078 13,100 +0.00(+0.56%)
Dec 07, 2023 0.1072 0.1072 0.1071 0.1072 2,334 +0.00(+1.42%)
Dec 06, 2023 0.1060 0.1060 0.1030 0.1057 36,958 -0.00(-2.13%)
Dec 05, 2023 0.1082 0.1086 0.1078 0.1080 24,027 +0.00(+0.00%)
Dec 04, 2023 0.1115 0.1116 0.1080 0.1080 21,000 +0.00(+1.31%)
Dec 01, 2023 0.1120 0.1126 0.1066 0.1066 81,003 -0.01(-4.82%)
Nov 30, 2023 0.1016 0.1120 0.1016 0.1120 18,105 +0.01(+9.27%)
Nov 29, 2023 0.1015 0.1043 0.0993 0.1025 16,955 +0.00(+0.89%)
Nov 28, 2023 0.0984 0.1016 0.0984 0.1016 16,000 +0.00(+0.00%)
Nov 27, 2023 0.1015 0.1037 0.0820 0.1016 1,354,130 +0.00(+2.73%)
Nov 24, 2023 0.0989 0.0989 0.0989 0.0989 7,000 +0.01(+10.87%)
Nov 22, 2023 0.0892 0.0892 0.0892 0.0892 10,000 +0.00(+4.08%)
Nov 21, 2023 0.0857 0.0857 0.0857 0.0857 1,000 +0.00(+4.00%)
Nov 17, 2023 0.0824 0 +0.00(+3.91%)
Nov 15, 2023 0.0793 500 +0.00(+0.51%)
Nov 14, 2023 0.0789 0.0789 0.0789 0.0789 100 +0.00(+1.54%)
Nov 13, 2023 0.0777 0.0777 0.0777 0.0777 1,000 +0.00(+2.91%)
Nov 10, 2023 0.0782 0.0816 0.0755 0.0755 75,000 -0.00(-4.31%)
Nov 09, 2023 0.0802 0.0802 0.0789 0.0789 40,000 +0.00(+0.64%)
Nov 08, 2023 0.0785 0.0785 0.0784 0.0784 150,000 -0.00(-1.63%)
Nov 07, 2023 0.0839 0.0840 0.0797 0.0797 88,002 -0.00(-5.34%)
Nov 03, 2023 0.0842 0 -0.00(-3.11%)
Nov 02, 2023 0.0869 0.0869 0.0869 0.0869 560 -0.00(-3.01%)
Oct 31, 2023 0.0896 0 +0.00(+0.56%)
Oct 30, 2023 0.0891 0.0891 0.0891 0.0891 1,000 +0.00(+3.36%)
Oct 27, 2023 0.0923 0.0923 0.0862 0.0862 46,000 -0.00(-4.33%)
Oct 26, 2023 0.0901 0.0901 0.0901 0.0901 7,250 -0.01(-7.02%)
Oct 25, 2023 0.0969 0.0969 0.0969 0.0969 9,500 -0.00(-1.82%)
Oct 20, 2023 0.0987 0 +0.01(+9.54%)
Oct 19, 2023 0.0901 0.0901 0.0901 0.0901 402 -0.01(-6.15%)
Oct 18, 2023 0.0900 0.0960 0.0900 0.0960 13,000 +0.01(+6.90%)
Oct 17, 2023 0.0902 0.0902 0.0898 0.0898 3,110 -0.00(-0.22%)
Oct 16, 2023 0.0876 0.0900 0.0876 0.0900 1,200 -0.00(-2.17%)
Oct 13, 2023 0.0877 0.0920 0.0877 0.0920 24,092 +0.00(+2.22%)
Oct 06, 2023 0.0900 0 +0.00(+3.45%)
Sep 28, 2023 0.0870 0 -0.01(-6.25%)
Sep 25, 2023 0.0928 1 -0.00(-4.23%)
Sep 21, 2023 0.0969 0 +0.00(+4.98%)
Sep 19, 2023 0.0923 0 -0.00(-0.75%)
Sep 18, 2023 0.0870 0.0930 0.0870 0.0930 1,100 -0.00(-0.11%)
Sep 15, 2023 0.0880 0.0931 0.0880 0.0931 32,700 +0.00(+4.02%)
Sep 14, 2023 0.0895 0.0895 0.0895 0.0895 11,500 -0.00(-0.56%)
Sep 13, 2023 0.0880 0.0900 0.0880 0.0900 21,513 -0.00(-4.96%)
Sep 11, 2023 0.0947 0 +0.00(+0.53%)
Sep 08, 2023 0.0942 0.0942 0.0942 0.0942 20,000 +0.00(+1.84%)
Sep 07, 2023 0.0923 0.0925 0.0923 0.0925 20,000 +0.00(+1.31%)
Sep 01, 2023 0.0913 0 +0.00(+0.77%)
Aug 31, 2023 0.0967 0.0967 0.0906 0.0906 86,943 -0.00(-0.44%)
Aug 30, 2023 0.0970 0.0970 0.0910 0.0910 40,525 -0.01(-10.08%)
Aug 24, 2023 0.1012 3,000 +0.00(+4.65%)
Aug 23, 2023 0.0967 0.0967 0.0967 0.0967 10,341 +0.00(+4.88%)
Aug 22, 2023 0.0922 0.0922 0.0922 0.0922 1,050 -0.00(-1.91%)
Aug 18, 2023 0.0940 0 -0.00(-2.49%)
Aug 17, 2023 0.0832 0.0966 0.0832 0.0964 19,288 -0.00(-1.53%)
Aug 16, 2023 0.0979 0.0979 0.0979 0.0979 4,000 +0.00(+0.00%)
Aug 15, 2023 0.0997 0.0997 0.0979 0.0979 26,000 -0.01(-7.47%)
Aug 02, 2023 0.1058 0 +0.00(+0.09%)
Jul 31, 2023 0.1057 0 -0.00(-1.58%)
Jul 28, 2023 0.1020 0.1074 0.1020 0.1074 11,000 +0.00(+2.68%)
Jul 27, 2023 0.1046 0.1046 0.1046 0.1046 4,000 -0.00(-2.43%)
Jul 26, 2023 0.1072 0.1072 0.1072 0.1072 1,000 -0.00(-2.63%)
Jul 25, 2023 0.1101 0.1101 0.1101 0.1101 700 -0.01(-8.25%)
Jul 17, 2023 0.1200 0 +0.01(+7.05%)
Jul 12, 2023 0.1121 0 +0.00(+0.00%)
Jul 11, 2023 0.1075 0.1121 0.1075 0.1121 45,500 +0.01(+4.77%)
Jul 10, 2023 0.1070 0.1070 0.1070 0.1070 5,000 +0.00(+1.33%)
Jul 07, 2023 0.1059 0.1059 0.1056 0.1056 17,500 -0.00(-0.38%)
Jul 06, 2023 0.1050 0.1060 0.1050 0.1060 16,000 -0.01(-5.10%)
Jul 03, 2023 0.1117 0 -0.00(-2.02%)
Jun 30, 2023 0.1110 0.1140 0.1110 0.1140 2,700 +0.01(+6.15%)
Jun 29, 2023 0.1074 0.1074 0.1074 0.1074 1,600 +0.00(+3.47%)
Jun 27, 2023 0.1038 0 -0.00(-1.05%)
Jun 23, 2023 0.1049 0 -0.00(-1.41%)
Jun 20, 2023 0.1064 0 -0.00(-1.85%)
Jun 16, 2023 0.1084 0.1098 0.1084 0.1084 40,961 -0.01(-6.55%)
Jun 15, 2023 0.1160 0.1160 0.1160 0.1160 100 +0.01(+5.94%)
Jun 13, 2023 0.1095 0 -0.01(-5.93%)
Jun 12, 2023 0.1164 0.1164 0.1164 0.1164 8,754 +0.00(+4.30%)
Jun 09, 2023 0.1132 0.1154 0.1077 0.1116 75,583 -0.00(-0.27%)
Jun 08, 2023 0.1113 0.1119 0.1113 0.1119 590 +0.00(+1.08%)
Jun 07, 2023 0.1107 0.1107 0.1107 0.1107 2,000 +0.00(+1.75%)
Jun 06, 2023 0.1099 0.1102 0.1088 0.1088 7,950 -0.00(-1.18%)
Jun 02, 2023 0.1101 0 +0.00(+1.19%)
Jun 01, 2023 0.1160 0.1160 0.1088 0.1088 50,849 -0.01(-7.95%)
May 31, 2023 0.1182 0.1182 0.1182 0.1182 500 +0.00(+2.25%)
May 30, 2023 0.1156 0.1156 0.1156 0.1156 5,000 -0.00(-1.62%)
May 26, 2023 0.1218 0.1218 0.1175 0.1175 15,648 -0.00(-1.59%)
May 25, 2023 0.1194 0.1194 0.1194 0.1194 24,100 -0.00(-0.91%)
May 24, 2023 0.1205 0.1205 0.1205 0.1205 11,126 -0.01(-8.37%)
May 22, 2023 0.1315 0 +0.00(+1.70%)
May 19, 2023 0.1293 0.1293 0.1293 0.1293 10,000 +0.00(+2.62%)
May 18, 2023 0.1251 0.1260 0.1251 0.1260 9,500 -0.00(-2.33%)
May 17, 2023 0.1180 0.1290 0.1180 0.1290 1,200 -0.01(-4.44%)
May 15, 2023 0.1350 0 +0.00(+1.20%)
May 12, 2023 0.1340 0.1340 0.1323 0.1334 33,500 -0.00(-1.19%)
May 11, 2023 0.1322 0.1379 0.1322 0.1350 2,600 -0.00(-1.82%)
May 10, 2023 0.1375 0.1375 0.1375 0.1375 300 -0.00(-2.41%)
May 09, 2023 0.1409 0.1409 0.1409 0.1409 2,000 +0.00(+0.07%)
May 08, 2023 0.1500 0.1500 0.1404 0.1408 72,500 -0.01(-6.01%)
May 05, 2023 0.1480 0.1498 0.1480 0.1498 47,900 +0.00(+2.67%)
May 04, 2023 0.1450 0.1493 0.1428 0.1459 16,117 +0.01(+8.07%)
May 03, 2023 0.1350 0.1350 0.1296 0.1350 10,000 +0.01(+4.17%)
May 02, 2023 0.1296 0.1296 0.1296 0.1296 5,000 +0.00(+1.65%)
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.