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

American Creek Resources Ltd (OP: ACKRF )

0.1400 +0.0520 (+59.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 0.0451 0.0470 0.0360 0.0400 424,800 -0.01(-13.79%)
Nov 27, 2019 0.0375 0.0470 0.0375 0.0464 32,400 +0.00(+8.41%)
Nov 26, 2019 0.0450 0.0471 0.0428 0.0428 89,200 -0.00(-6.96%)
Nov 22, 2019 0.0460 0.0460 0.0460 0 -0.00(-6.50%)
Nov 21, 2019 0.0492 0.0492 0.0492 0.0492 5,000 -0.00(-1.60%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 3,200 -0.00(-1.77%)
Nov 19, 2019 0.0500 0.0509 0.0474 0.0509 80,800 +0.00(+1.80%)
Nov 18, 2019 0.0460 0.0500 0.0460 0.0500 5,200 +0.00(+8.70%)
Nov 15, 2019 0.0499 0.0499 0.0460 0.0460 23,400 -0.00(-8.00%)
Nov 14, 2019 0.0450 0.0500 0.0450 0.0500 13,000 -0.00(-1.96%)
Nov 13, 2019 0.0510 0.0520 0.0510 0.0510 31,000 +0.00(+2.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 17,600 -0.01(-13.64%)
Nov 11, 2019 0.0515 0.0579 0.0457 0.0579 8,000 +0.00(+7.42%)
Nov 08, 2019 0.0472 0.0539 0.0470 0.0539 54,600 +0.00(+1.51%)
Nov 07, 2019 0.0531 0.0531 0.0531 0.0531 410 -0.01(-9.85%)
Nov 06, 2019 0.0590 0.0590 0.0589 0.0589 29,699 -0.00(-1.51%)
Nov 05, 2019 0.0598 0.0598 0.0598 0.0598 10,000 -0.00(-5.08%)
Nov 04, 2019 0.0630 0.0630 0.0630 0.0630 15,000 +0.00(+6.78%)
Nov 01, 2019 0.0500 0.0590 0.0500 0.0590 27,000 -0.00(-4.68%)
Oct 31, 2019 0.0660 0.0660 0.0500 0.0619 205,938 -0.00(-6.07%)
Oct 30, 2019 0.0720 0.0720 0.0570 0.0659 225,500 -0.00(-1.49%)
Oct 29, 2019 0.0655 0.0669 0.0600 0.0669 21,010 +0.01(+9.67%)
Oct 28, 2019 0.0670 0.0682 0.0570 0.0610 130,289 -0.00(-4.69%)
Oct 25, 2019 0.0594 0.0640 0.0556 0.0640 90,600 -0.00(-1.54%)
Oct 24, 2019 0.0710 0.0728 0.0621 0.0650 137,386 -0.01(-8.45%)
Oct 23, 2019 0.0660 0.0710 0.0660 0.0710 98,350 +0.00(+1.43%)
Oct 22, 2019 0.0700 0.0700 0.0690 0.0700 106,572 +0.00(+0.29%)
Oct 21, 2019 0.0711 0.0720 0.0650 0.0698 62,200 -0.00(-0.99%)
Oct 18, 2019 0.0700 0.0705 0.0700 0.0705 2,900 -0.00(-4.08%)
Oct 17, 2019 0.0735 0.0735 0.0735 0.0735 6,000 +0.00(+3.52%)
Oct 16, 2019 0.0700 0.0740 0.0700 0.0710 15,000 +0.00(+3.50%)
Oct 15, 2019 0.0730 0.0749 0.0650 0.0686 189,000 -0.01(-9.74%)
Oct 14, 2019 0.0850 0.0850 0.0760 0.0760 45,496 +0.01(+8.57%)
Oct 11, 2019 0.0725 0.0760 0.0680 0.0700 160,900 -0.00(-2.23%)
Oct 10, 2019 0.0757 0.0757 0.0700 0.0716 94,500 -0.00(-6.16%)
Oct 09, 2019 0.0763 0.0763 0.0743 0.0763 14,000 +0.00(+1.60%)
Oct 08, 2019 0.0751 0.0772 0.0700 0.0751 487,100 -0.00(-2.85%)
Oct 07, 2019 0.0820 0.0820 0.0730 0.0773 92,000 +0.00(+5.89%)
Oct 04, 2019 0.0780 0.0781 0.0730 0.0730 274,300 -0.00(-2.93%)
Oct 03, 2019 0.0735 0.0756 0.0712 0.0752 231,000 +0.00(+2.31%)
Oct 02, 2019 0.0735 0.0735 0.0735 0.0735 60,000 +0.00(+2.08%)
Oct 01, 2019 0.0745 0.0745 0.0720 0.0720 15,000 +0.00(+0.00%)
Sep 30, 2019 0.0730 0.0748 0.0720 0.0720 83,863 +0.00(+3.00%)
Sep 27, 2019 0.0770 0.0790 0.0699 0.0699 44,200 -0.01(-11.52%)
Sep 26, 2019 0.0790 0.0794 0.0725 0.0790 141,400 +0.00(+3.27%)
Sep 25, 2019 0.0727 0.0790 0.0727 0.0765 166,460 +0.01(+24.39%)
Sep 24, 2019 0.0610 0.0615 0.0610 0.0615 11,000 +0.00(+0.00%)
Sep 23, 2019 0.0780 0.0810 0.0615 0.0615 178,197 -0.01(-12.14%)
Sep 20, 2019 0.0695 0.0700 0.0686 0.0700 20,000 -0.01(-7.41%)
Sep 19, 2019 0.0756 0.0756 0.0756 0.0756 7,458 +0.00(+0.53%)
Sep 17, 2019 0.0752 0.0752 0.0752 0 +0.00(+3.72%)
Sep 16, 2019 0.0730 0.0730 0.0700 0.0725 77,750 -0.00(-0.68%)
Sep 13, 2019 0.0750 0.0750 0.0730 0.0730 33,300 -0.00(-3.57%)
Sep 12, 2019 0.0770 0.0770 0.0730 0.0757 140,191 +0.01(+9.24%)
Sep 11, 2019 0.0714 0.0750 0.0693 0.0693 213,387 -0.01(-10.35%)
Sep 10, 2019 0.0773 0.0773 0.0773 0.0773 6,250 +0.00(+5.46%)
Sep 09, 2019 0.0770 0.0787 0.0733 0.0733 75,394 +0.01(+8.92%)
Sep 06, 2019 0.0732 0.0732 0.0673 0.0673 20,000 -0.01(-12.26%)
Sep 05, 2019 0.0769 0.0775 0.0660 0.0767 110,065 -0.00(-2.91%)
Sep 04, 2019 0.0860 0.0860 0.0780 0.0790 120,459 -0.00(-5.62%)
Sep 03, 2019 0.0760 0.0840 0.0736 0.0837 524,392 +0.01(+9.84%)
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%)
Jun 03, 2019 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
May 31, 2019 0.0265 0.0265 0.0265 0.0265 36,200 -0.00(-3.28%)
May 30, 2019 0.0260 0.0274 0.0260 0.0274 46,800 +0.00(+0.74%)
May 20, 2019 0.0272 0.0272 0.0272 0 +0.01(+36.00%)
May 13, 2019 0.0200 0.0200 0.0200 0 -0.01(-30.56%)
Apr 17, 2019 0.0288 0.0288 0.0288 0 -0.00(-0.35%)
Apr 15, 2019 0.0289 0.0289 0.0289 0 +0.00(+0.35%)
Apr 08, 2019 0.0288 0.0288 0.0288 0 -0.00(-3.68%)
Apr 05, 2019 0.0245 0.0300 0.0245 0.0299 19,500 -0.00(-3.55%)
Apr 04, 2019 0.0310 0.0310 0.0310 0.0310 8,000 +0.00(+9.54%)
Apr 01, 2019 0.0283 0.0283 0.0283 0 -0.00(-5.67%)
Mar 27, 2019 0.0300 0.0300 0.0300 0 -0.00(-13.29%)
Mar 26, 2019 0.0346 0.0346 0.0346 0.0346 1,000 +0.01(+23.57%)
Mar 18, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Mar 15, 2019 0.0310 0.0310 0.0310 0.0310 8,300 -0.00(-13.89%)
Mar 13, 2019 0.0360 0.0360 0.0360 0 +0.01(+20.40%)
Mar 12, 2019 0.0250 0.0324 0.0250 0.0299 13,300 +0.00(+19.60%)
Mar 08, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 01, 2019 0.0200 0.0200 0.0200 0 -0.00(-1.48%)
Feb 27, 2019 0.0203 0.0203 0.0203 0 -0.00(-14.35%)
Feb 26, 2019 0.0245 0.0245 0.0237 0.0237 50,000 +0.01(+31.67%)
Feb 22, 2019 0.0180 0.0180 0.0180 0 -0.01(-37.93%)
Feb 04, 2019 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Feb 01, 2019 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+17.39%)
Jan 29, 2019 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Jan 28, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+11.11%)
Jan 17, 2019 0.0180 0.0180 0.0180 0 -0.01(-28.57%)
Jan 11, 2019 0.0252 0.0252 0.0252 0 +0.00(+5.44%)
Jan 09, 2019 0.0239 0.0239 0.0239 0 +0.01(+44.85%)
Jan 03, 2019 0.0165 0.0165 0.0165 0 -0.00(-8.33%)
Dec 31, 2018 0.0180 0.0180 0.0180 0 -0.00(-8.16%)
Dec 28, 2018 0.0259 0.0259 0.0196 0.0196 22,000 +0.00(+0.00%)
Dec 26, 2018 0.0196 0.0196 0.0196 0 -0.00(-2.00%)
Dec 20, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 17, 2018 0.0250 0.0250 0.0250 0 -0.00(-4.58%)
Dec 14, 2018 0.0262 0.0262 0.0262 0.0262 16,000 +0.00(+4.80%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
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.