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 (%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0445 243,500 -0.01(-16.04%)
Feb 27, 2020 0.0546 0.0546 0.0530 0.0530 5,000 -0.00(-2.75%)
Feb 26, 2020 0.0543 0.0545 0.0510 0.0545 44,550 +0.00(+2.83%)
Feb 25, 2020 0.0540 0.0540 0.0500 0.0530 39,907 -0.01(-11.07%)
Feb 24, 2020 0.0573 0.0596 0.0548 0.0596 8,000 -0.00(-2.30%)
Feb 21, 2020 0.0570 0.0610 0.0550 0.0610 104,100 +0.00(+5.17%)
Feb 19, 2020 0.0580 0.0580 0.0580 0 +0.00(+0.35%)
Feb 18, 2020 0.0616 0.0616 0.0578 0.0578 9,200 -0.00(-3.02%)
Feb 14, 2020 0.0550 0.0596 0.0550 0.0596 45,800 +0.00(+5.86%)
Feb 13, 2020 0.0550 0.0578 0.0528 0.0563 126,433 +0.00(+0.54%)
Feb 12, 2020 0.0550 0.0560 0.0545 0.0560 25,344 +0.01(+12.00%)
Feb 11, 2020 0.0591 0.0591 0.0500 0.0500 12,663 -0.01(-19.35%)
Feb 10, 2020 0.0620 0.0620 0.0620 0.0620 450 +0.00(+5.26%)
Feb 07, 2020 0.0590 0.0650 0.0530 0.0589 18,000 -0.00(-2.81%)
Feb 06, 2020 0.0590 0.0606 0.0590 0.0606 16,500 +0.00(+4.66%)
Feb 05, 2020 0.0579 0.0579 0.0579 0.0579 8,000 -0.00(-0.69%)
Feb 04, 2020 0.0600 0.0600 0.0500 0.0583 88,200 +0.00(+0.52%)
Feb 03, 2020 0.0560 0.0620 0.0550 0.0580 35,620 -0.00(-3.33%)
Jan 31, 2020 0.0580 0.0600 0.0580 0.0600 20,000 +0.00(+3.45%)
Jan 30, 2020 0.0580 0.0580 0.0580 0.0580 28,000 +0.00(+1.93%)
Jan 28, 2020 0.0569 0.0569 0.0569 0 +0.01(+11.13%)
Jan 27, 2020 0.0607 0.0607 0.0512 0.0512 77,100 -0.01(-19.87%)
Jan 24, 2020 0.0600 0.0639 0.0600 0.0639 11,000 +0.00(+6.50%)
Jan 23, 2020 0.0680 0.0680 0.0600 0.0600 60,630 -0.01(-11.76%)
Jan 22, 2020 0.0653 0.0680 0.0650 0.0680 25,500 +0.00(+4.62%)
Jan 21, 2020 0.0650 0.0650 0.0650 0.0650 10,500 -0.00(-5.80%)
Jan 17, 2020 0.0690 0.0690 0.0651 0.0690 65,000 +0.00(+0.00%)
Jan 16, 2020 0.0690 0.0690 0.0690 0.0690 5,000 +0.00(+1.47%)
Jan 15, 2020 0.0680 0.0690 0.0680 0.0680 5,500 +0.00(+4.62%)
Jan 14, 2020 0.0624 0.0650 0.0607 0.0650 23,000 +0.00(+5.69%)
Jan 13, 2020 0.0651 0.0651 0.0615 0.0615 10,700 -0.00(-2.38%)
Jan 10, 2020 0.0598 0.0650 0.0580 0.0630 19,500 +0.00(+5.00%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 20,500 -0.00(-6.25%)
Jan 08, 2020 0.0634 0.0680 0.0630 0.0640 30,862 -0.00(-4.48%)
Jan 07, 2020 0.0600 0.0696 0.0600 0.0670 158,500 -0.00(-2.90%)
Jan 06, 2020 0.0681 0.0721 0.0681 0.0690 95,287 -0.00(-4.03%)
Jan 03, 2020 0.0755 0.0755 0.0700 0.0719 65,900 -0.00(-4.13%)
Jan 02, 2020 0.0742 0.0760 0.0693 0.0750 265,900 +0.00(+7.14%)
Dec 31, 2019 0.0672 0.0700 0.0665 0.0700 119,900 +0.01(+14.19%)
Dec 30, 2019 0.0544 0.0655 0.0544 0.0613 107,839 +0.00(+3.90%)
Dec 27, 2019 0.0590 0.0590 0.0590 0.0590 30,000 +0.00(+3.51%)
Dec 26, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.00(-5.16%)
Dec 24, 2019 0.0590 0.0601 0.0590 0.0601 48,000 -0.00(-1.15%)
Dec 23, 2019 0.0470 0.0613 0.0470 0.0608 133,000 +0.01(+19.22%)
Dec 20, 2019 0.0482 0.0510 0.0482 0.0510 2,500 +0.01(+15.91%)
Dec 17, 2019 0.0440 0.0440 0.0440 0 -0.01(-13.73%)
Dec 16, 2019 0.0555 0.0555 0.0510 0.0510 14,150 -0.01(-8.93%)
Dec 13, 2019 0.0510 0.0560 0.0424 0.0560 153,600 +0.01(+12.00%)
Dec 12, 2019 0.0525 0.0525 0.0500 0.0500 39,632 +0.00(+4.82%)
Dec 11, 2019 0.0518 0.0518 0.0477 0.0477 19,000 -0.00(-4.60%)
Dec 10, 2019 0.0550 0.0565 0.0500 0.0500 174,000 +0.00(+0.00%)
Dec 09, 2019 0.0453 0.0500 0.0428 0.0500 7,000 +0.00(+1.21%)
Dec 06, 2019 0.0543 0.0543 0.0494 0.0494 300 -0.00(-4.08%)
Dec 05, 2019 0.0515 0.0515 0.0515 0.0515 10,000 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0515 0.0460 0.0515 54,007 +0.00(+3.00%)
Dec 03, 2019 0.0433 0.0500 0.0433 0.0500 440,300 +0.01(+25.00%)
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.