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

American Creek Resources Ltd (OP: ACKRF )

0.0990 -0.0007 (-0.70%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 28, 2017 0.0377 0.0377 0.0377 0 -0.00(-10.24%)
Apr 27, 2017 0.0400 0.0420 0.0400 0.0420 246,600 +0.01(+16.67%)
Apr 26, 2017 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Apr 21, 2017 0.0360 0.0360 0.0360 0 -0.00(-1.37%)
Apr 20, 2017 0.0365 0.0365 0.0365 0.0365 10,000 -0.01(-13.51%)
Apr 12, 2017 0.0422 0.0422 0.0422 0 -0.00(-0.24%)
Apr 07, 2017 0.0423 0.0423 0.0423 0 +0.00(+0.24%)
Apr 05, 2017 0.0422 0.0422 0.0422 0 -0.01(-15.26%)
Apr 03, 2017 0.0498 0.0498 0.0498 0 +0.00(+10.67%)
Mar 31, 2017 0.0387 0.0450 0.0387 0.0450 53,000 +0.01(+25.00%)
Mar 30, 2017 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+0.00%)
Mar 29, 2017 0.0390 0.0390 0.0360 0.0360 32,000 -0.00(-0.55%)
Mar 28, 2017 0.0400 0.0400 0.0362 0.0362 23,800 -0.01(-17.91%)
Mar 27, 2017 0.0450 0.0450 0.0441 0.0441 14,000 +0.00(+10.25%)
Mar 24, 2017 0.0356 0.0400 0.0356 0.0400 56,000 -0.00(-5.44%)
Mar 17, 2017 0.0423 0.0423 0.0423 0 -0.00(-8.04%)
Mar 14, 2017 0.0460 0.0460 0.0460 0 +0.01(+16.46%)
Mar 13, 2017 0.0395 0.0395 0.0395 0.0395 1,500 -0.00(-8.78%)
Mar 09, 2017 0.0433 0.0433 0.0433 0 -0.00(-3.78%)
Feb 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+10.57%)
Feb 27, 2017 0.0407 0.0407 0.0407 0.0407 20,000 +0.00(+1.75%)
Feb 23, 2017 0.0400 0.0400 0.0400 0 -0.01(-26.61%)
Feb 21, 2017 0.0545 0.0545 0.0545 0 +0.00(+4.81%)
Feb 17, 2017 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Feb 14, 2017 0.0510 0.0510 0.0510 0 +0.00(+10.87%)
Feb 10, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Feb 09, 2017 0.0460 0.0460 0.0460 0.0460 3,000 -0.00(-2.75%)
Feb 03, 2017 0.0473 0.0473 0.0473 0 -0.01(-10.75%)
Jan 31, 2017 0.0530 0.0530 0.0530 0 +0.01(+36.46%)
Jan 30, 2017 0.0400 0.0410 0.0388 0.0388 31,500 +0.01(+15.94%)
Jan 24, 2017 0.0335 0.0335 0.0335 0 -0.01(-16.25%)
Jan 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+2.04%)
Jan 12, 2017 0.0392 0.0392 0.0392 0 -0.00(-7.11%)
Jan 09, 2017 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Jan 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 03, 2017 0.0440 0.0440 0.0350 0.0350 49,000 -0.01(-20.45%)
Dec 30, 2016 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Dec 29, 2016 0.0460 0.0460 0.0460 0.0460 2,000 +0.01(+31.43%)
Dec 21, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 20, 2016 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+8.40%)
Dec 13, 2016 0.0369 0.0369 0.0369 0 -0.01(-26.20%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 21, 2016 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Nov 17, 2016 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Nov 16, 2016 0.0417 0.0417 0.0400 0.0400 6,000 -0.02(-29.82%)
Nov 09, 2016 0.0570 0.0570 0.0570 0 +0.01(+9.62%)
Nov 08, 2016 0.0500 0.0520 0.0500 0.0520 18,000 -0.01(-10.34%)
Nov 04, 2016 0.0580 0.0580 0.0580 10 +0.01(+9.43%)
Nov 03, 2016 0.0500 0.0530 0.0500 0.0530 47,000 -0.01(-11.67%)
Nov 02, 2016 0.0585 0.0600 0.0585 0.0600 10,000 +0.00(+5.08%)
Nov 01, 2016 0.0571 0.0571 0.0571 0.0571 250 -0.00(-7.90%)
Oct 26, 2016 0.0620 0.0620 0.0620 0 +0.01(+18.77%)
Oct 17, 2016 0.0522 0.0522 0.0522 0 -0.00(-5.09%)
Oct 14, 2016 0.0515 0.0585 0.0515 0.0550 15,000 -0.00(-8.33%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.63%)
Oct 06, 2016 0.0579 0.0579 0.0579 0.0579 30,000 -0.01(-17.29%)
Oct 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.09%)
Oct 03, 2016 0.0603 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Sep 30, 2016 0.0603 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Sep 29, 2016 0.0603 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Sep 28, 2016 0.0603 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Sep 27, 2016 0.0603 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Sep 20, 2016 0.0603 0.0603 0.0603 0 -0.01(-14.83%)
Sep 14, 2016 0.0708 0.0708 0.0708 0 -0.01(-8.29%)
Sep 13, 2016 0.0770 0.0772 0.0725 0.0772 56,500 -0.00(-2.53%)
Sep 12, 2016 0.0630 0.0792 0.0630 0.0792 32,530 +0.01(+11.24%)
Sep 07, 2016 0.0712 0.0712 0.0712 0 +0.00(+1.71%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2016 0.0700 0.0700 0.0700 0.0700 1,300 +0.00(+0.29%)
Aug 31, 2016 0.0698 0.0698 0.0698 0.0698 5,000 +0.00(+7.38%)
Aug 30, 2016 0.0650 0.0650 0.0650 0.0650 17,000 -0.00(-2.26%)
Aug 29, 2016 0.0665 0.0665 0.0665 0.0665 10,000 -0.01(-10.98%)
Aug 25, 2016 0.0747 0.0747 0.0747 0 -0.01(-6.62%)
Aug 19, 2016 0.0800 0.0800 0.0800 0 -0.00(-5.44%)
Aug 16, 2016 0.0846 0.0846 0.0846 0 +0.01(+8.46%)
Aug 15, 2016 0.0815 0.0815 0.0780 0.0780 20,000 +0.01(+8.18%)
Aug 12, 2016 0.0823 0.0823 0.0721 0.0721 12,000 -0.01(-7.92%)
Aug 11, 2016 0.0800 0.0800 0.0783 0.0783 14,500 -0.00(-4.51%)
Aug 09, 2016 0.0820 0.0820 0.0820 0 -0.00(-1.80%)
Aug 08, 2016 0.0811 0.0835 0.0811 0.0835 9,953 +0.00(+4.38%)
Aug 05, 2016 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+18.34%)
Aug 02, 2016 0.0676 0.0676 0.0676 0 -0.01(-11.86%)
Jul 29, 2016 0.0767 0.0767 0.0767 0 +0.00(+4.64%)
Jul 28, 2016 0.0733 0.0733 0.0733 0.0733 10,000 -0.01(-8.37%)
Jul 26, 2016 0.0800 0.0800 0.0800 0 -0.00(-0.99%)
Jul 25, 2016 0.0808 0.0808 0.0808 0.0808 2,000 +0.02(+27.65%)
Jul 21, 2016 0.0633 0.0633 0.0633 0 -0.01(-16.05%)
Jul 19, 2016 0.0754 0.0754 0.0754 0 +0.01(+17.81%)
Jul 18, 2016 0.0640 0.0640 0.0640 0.0640 8,000 -0.01(-18.58%)
Jul 15, 2016 0.0748 0.0825 0.0748 0.0786 42,000 +0.00(+0.00%)
Jul 14, 2016 0.0786 0.0786 0.0786 0.0786 10,000 -0.00(-1.75%)
Jul 13, 2016 0.0805 0.0900 0.0800 0.0800 591,000 +0.00(+2.43%)
Jul 12, 2016 0.0781 0.0781 0.0781 0.0781 500 +0.01(+11.57%)
Jul 11, 2016 0.0850 0.0850 0.0700 0.0700 20,000 -0.01(-12.50%)
Jul 08, 2016 0.0800 0.0800 0.0800 49,175 +0.00(+0.00%)
Jul 07, 2016 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+13.15%)
Jul 05, 2016 0.0707 0.0707 0.0707 0.0707 9,999 -0.01(-9.36%)
Jul 01, 2016 0.0780 0.0780 0.0780 0 -0.00(-0.38%)
Jun 30, 2016 0.0783 0.0783 0.0783 0.0783 10,000 +0.00(+0.13%)
Jun 29, 2016 0.0781 0.0820 0.0750 0.0782 135,000 +0.01(+15.85%)
Jun 27, 2016 0.0675 0.0675 0.0675 0 -0.01(-15.20%)
Jun 23, 2016 0.0796 0.0796 0.0796 0 +0.01(+10.71%)
Jun 20, 2016 0.0719 0.0719 0.0719 0 +0.00(+4.51%)
Jun 16, 2016 0.0688 0.0688 0.0688 0 +0.00(+4.24%)
Jun 15, 2016 0.0650 0.0670 0.0650 0.0660 2,690 +0.00(+6.45%)
Jun 13, 2016 0.0620 0.0620 0.0620 0 -0.01(-10.66%)
Jun 06, 2016 0.0694 0.0694 0.0694 0 -0.00(-0.86%)
Jun 03, 2016 0.0678 0.0700 0.0678 0.0700 19,285 +0.00(+0.00%)
Jun 02, 2016 0.0707 0.0707 0.0668 0.0700 66,650 -0.00(-0.99%)
Jun 01, 2016 0.0669 0.0776 0.0669 0.0707 77,500 +0.00(+6.00%)
May 31, 2016 0.0662 0.0700 0.0661 0.0667 53,500 -0.01(-14.60%)
May 24, 2016 0.0781 0.0781 0.0781 0 +0.01(+18.33%)
May 20, 2016 0.0660 0.0660 0.0660 0 +0.00(+7.14%)
May 18, 2016 0.0616 0.0616 0.0616 0 -0.01(-12.00%)
May 17, 2016 0.0587 0.0700 0.0585 0.0700 45,000 -0.01(-11.05%)
May 16, 2016 0.0680 0.0787 0.0680 0.0787 26,000 +0.01(+8.40%)
May 11, 2016 0.0726 0.0726 0.0726 0 +0.01(+8.36%)
May 10, 2016 0.0647 0.0670 0.0647 0.0670 25,000 -0.00(-4.29%)
May 03, 2016 0.0700 0.0700 0.0700 0 -0.01(-8.97%)
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.