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

American Creek Resources Ltd (OP: ACKRF )

0.0997 -0.0003 (-0.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 22, 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 (%)
Aug 30, 2019 0.0726 0.0790 0.0725 0.0762 119,100 +0.01(+8.86%)
Aug 29, 2019 0.0780 0.0780 0.0700 0.0700 92,456 -0.00(-3.45%)
Aug 28, 2019 0.0750 0.0770 0.0710 0.0725 158,780 -0.00(-3.72%)
Aug 27, 2019 0.0691 0.0770 0.0691 0.0753 237,325 +0.01(+9.13%)
Aug 26, 2019 0.0714 0.0754 0.0689 0.0690 174,100 +0.00(+6.15%)
Aug 23, 2019 0.0660 0.0703 0.0650 0.0650 142,300 +0.00(+4.84%)
Aug 22, 2019 0.0670 0.0680 0.0620 0.0620 35,095 -0.00(-6.06%)
Aug 21, 2019 0.0700 0.0730 0.0650 0.0660 56,616 -0.00(-5.98%)
Aug 20, 2019 0.0670 0.0710 0.0659 0.0702 217,892 +0.01(+21.03%)
Aug 19, 2019 0.0680 0.0680 0.0580 0.0580 94,965 +0.00(+0.00%)
Aug 16, 2019 0.0630 0.0645 0.0580 0.0580 25,000 -0.01(-10.77%)
Aug 15, 2019 0.0650 0.0670 0.0650 0.0650 180,284 -0.01(-8.06%)
Aug 14, 2019 0.0677 0.0707 0.0677 0.0707 133,455 +0.01(+8.77%)
Aug 13, 2019 0.0679 0.0679 0.0650 0.0650 39,891 -0.00(-6.88%)
Aug 12, 2019 0.0692 0.0700 0.0643 0.0698 111,500 -0.00(-1.69%)
Aug 09, 2019 0.0730 0.0750 0.0650 0.0710 89,600 +0.01(+8.73%)
Aug 08, 2019 0.0716 0.0716 0.0650 0.0653 117,050 -0.00(-6.71%)
Aug 07, 2019 0.0695 0.0720 0.0650 0.0700 558,200 +0.01(+9.38%)
Aug 06, 2019 0.0600 0.0658 0.0518 0.0640 698,400 -0.01(-8.44%)
Aug 05, 2019 0.0649 0.0699 0.0579 0.0699 471,300 +0.01(+20.52%)
Aug 02, 2019 0.0600 0.0600 0.0580 0.0580 95,000 -0.00(-3.33%)
Aug 01, 2019 0.0590 0.0600 0.0560 0.0600 326,000 +0.00(+0.67%)
Jul 31, 2019 0.0660 0.0660 0.0596 0.0596 125,026 +0.00(+4.56%)
Jul 30, 2019 0.0500 0.0630 0.0500 0.0570 136,942 +0.01(+14.00%)
Jul 29, 2019 0.0430 0.0500 0.0430 0.0500 200,500 +0.01(+16.28%)
Jul 26, 2019 0.0425 0.0462 0.0405 0.0430 189,600 +0.00(+10.26%)
Jul 25, 2019 0.0410 0.0410 0.0390 0.0390 35,700 -0.00(-2.50%)
Jul 24, 2019 0.0400 0.0400 0.0395 0.0400 237,100 +0.00(+0.00%)
Jul 23, 2019 0.0380 0.0400 0.0380 0.0400 61,000 +0.00(+5.82%)
Jul 22, 2019 0.0378 0.0378 0.0378 0.0378 2,000 +0.01(+30.34%)
Jul 19, 2019 0.0290 0.0290 0.0290 0.0290 69,500 -0.00(-11.04%)
Jul 18, 2019 0.0320 0.0326 0.0320 0.0326 6,100 +0.00(+6.89%)
Jul 17, 2019 0.0305 0.0305 0.0305 0.0305 1,000 +0.00(+17.31%)
Jul 15, 2019 0.0260 0.0260 0.0260 0 -0.01(-18.75%)
Jul 11, 2019 0.0320 0.0320 0.0320 0 +0.01(+30.08%)
Jul 10, 2019 0.0304 0.0304 0.0246 0.0246 4,000 -0.01(-16.89%)
Jul 05, 2019 0.0296 0.0296 0.0296 0 -0.00(-3.27%)
Jul 03, 2019 0.0306 0.0306 0.0306 0.0306 8,000 +0.00(+2.00%)
Jul 02, 2019 0.0260 0.0310 0.0260 0.0300 30,466 +0.00(+1.35%)
Jun 28, 2019 0.0296 0.0296 0.0296 0 +0.00(+9.63%)
Jun 27, 2019 0.0331 0.0331 0.0270 0.0270 45,000 -0.01(-18.18%)
Jun 26, 2019 0.0270 0.0330 0.0270 0.0330 65,000 +0.01(+23.60%)
Jun 24, 2019 0.0267 0.0267 0.0267 0 -0.00(-11.88%)
Jun 20, 2019 0.0303 0.0303 0.0303 0 -0.00(-5.31%)
Jun 19, 2019 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+7.38%)
Jun 13, 2019 0.0298 0.0298 0.0298 0 -0.00(-1.00%)
Jun 11, 2019 0.0301 0.0301 0.0301 0 +0.01(+43.33%)
Jun 10, 2019 0.0300 0.0300 0.0210 0.0210 33,300 -0.01(-34.37%)
Jun 07, 2019 0.0320 0.0320 0.0320 0.0320 3,000 +0.00(+7.02%)
Jun 06, 2019 0.0245 0.0299 0.0245 0.0299 1,000 +0.00(+12.83%)
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.