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 31, 2022 0.1151 0 +0.00(+1.14%)
Aug 30, 2022 0.1221 0.1221 0.1138 0.1138 50,000 -0.01(-7.40%)
Aug 29, 2022 0.1142 0.1229 0.1109 0.1229 4,000 +0.01(+5.67%)
Aug 26, 2022 0.1163 0.1163 0.1163 0.1163 15,000 -0.01(-7.70%)
Aug 25, 2022 0.1260 0.1260 0.1260 0.1260 1,000 +0.00(+0.96%)
Aug 23, 2022 0.1248 0 +0.00(+4.00%)
Aug 22, 2022 0.1200 0.1200 0.1084 0.1200 3,100 +0.01(+7.14%)
Aug 19, 2022 0.1011 0.1200 0.1011 0.1120 60,500 -0.01(-10.97%)
Aug 16, 2022 0.1258 0 -0.01(-5.84%)
Aug 15, 2022 0.1290 0.1336 0.1213 0.1336 20,000 -0.00(-1.11%)
Aug 12, 2022 0.1409 0.1409 0.1351 0.1351 1,500 -0.00(-2.31%)
Aug 11, 2022 0.1340 0.1383 0.1340 0.1383 20,000 +0.01(+10.46%)
Aug 10, 2022 0.1252 0.1252 0.1252 0.1252 2,000 -0.01(-5.44%)
Aug 09, 2022 0.1273 0.1324 0.1273 0.1324 2,000 +0.01(+5.92%)
Aug 08, 2022 0.1300 0.1300 0.1197 0.1250 29,891 -0.01(-7.41%)
Aug 05, 2022 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.88%)
Aug 04, 2022 0.1401 0.1401 0.1322 0.1362 50,732 -0.00(-2.85%)
Aug 03, 2022 0.1441 0.1441 0.1402 0.1402 10,500 -0.00(-0.57%)
Aug 02, 2022 0.1410 0.1410 0.1410 0.1410 2,845 -0.00(-1.95%)
Aug 01, 2022 0.1538 0.1538 0.1319 0.1438 4,560 +0.01(+3.68%)
Jul 29, 2022 0.1387 0.1387 0.1387 0.1387 8,000 -0.01(-3.68%)
Jul 28, 2022 0.1439 0.1500 0.1439 0.1440 11,500 -0.00(-0.96%)
Jul 27, 2022 0.1375 0.1454 0.1375 0.1454 1,500 +0.01(+6.60%)
Jul 26, 2022 0.1309 0.1364 0.1309 0.1364 14,589 -0.01(-5.93%)
Jul 22, 2022 0.1450 0 +0.00(+0.35%)
Jul 21, 2022 0.1326 0.1445 0.1321 0.1445 96,410 +0.01(+9.89%)
Jul 20, 2022 0.1300 0.1340 0.1300 0.1315 148,354 +0.01(+9.58%)
Jul 19, 2022 0.1180 0.1200 0.1180 0.1200 21,000 +0.01(+14.29%)
Jul 18, 2022 0.1000 0.1050 0.0927 0.1050 57,800 +0.01(+16.67%)
Jul 15, 2022 0.0855 0.0900 0.0855 0.0900 164,387 +0.01(+14.50%)
Jul 14, 2022 0.0860 0.0887 0.0786 0.0786 23,250 -0.00(-3.68%)
Jul 13, 2022 0.0909 0.0975 0.0816 0.0816 36,600 -0.00(-4.00%)
Jul 12, 2022 0.0900 0.0927 0.0850 0.0850 44,432 -0.01(-10.53%)
Jul 11, 2022 0.0975 0.0983 0.0950 0.0950 39,000 +0.00(+0.00%)
Jul 08, 2022 0.0985 0.0985 0.0950 0.0950 50,974 -0.00(-2.76%)
Jul 07, 2022 0.0950 0.0980 0.0950 0.0977 85,760 -0.00(-2.10%)
Jul 06, 2022 0.0978 0.1017 0.0978 0.0998 10,550 -0.00(-3.11%)
Jul 05, 2022 0.1105 0.1109 0.0985 0.1030 261,476 -0.00(-1.06%)
Jul 01, 2022 0.1041 0.1041 0.1041 0.1041 5,585 -0.00(-4.06%)
Jun 30, 2022 0.1143 0.1143 0.1085 0.1085 31,610 -0.01(-7.34%)
Jun 29, 2022 0.1181 0.1181 0.1169 0.1171 23,100 -0.00(-2.74%)
Jun 27, 2022 0.1204 0 +0.00(+0.33%)
Jun 24, 2022 0.1170 0.1200 0.1170 0.1200 80,490 +0.00(+1.95%)
Jun 23, 2022 0.1177 0.1177 0.1177 0.1177 5,000 -0.00(-2.49%)
Jun 22, 2022 0.1207 0.1207 0.1207 0.1207 6,000 +0.00(+0.58%)
Jun 21, 2022 0.1187 0.1200 0.1187 0.1200 96,500 -0.01(-4.15%)
Jun 17, 2022 0.1234 0.1252 0.1223 0.1252 45,222 +0.00(+0.48%)
Jun 16, 2022 0.1200 0.1246 0.1200 0.1246 108,904 +0.00(+3.23%)
Jun 15, 2022 0.1210 0.1210 0.1207 0.1207 15,826 +0.00(+0.67%)
Jun 14, 2022 0.1267 0.1267 0.1199 0.1199 111,250 -0.01(-9.85%)
Jun 10, 2022 0.1330 0 +0.01(+5.89%)
Jun 09, 2022 0.1352 0.1352 0.1256 0.1256 85,390 -0.01(-7.71%)
Jun 06, 2022 0.1361 0 -0.00(-2.09%)
Jun 03, 2022 0.1400 0.1400 0.1300 0.1390 102,490 -0.00(-3.14%)
Jun 02, 2022 0.1280 0.1435 0.1262 0.1435 25,890 +0.02(+13.35%)
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.