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

American Creek Resources Ltd (OP: ACKRF )

0.1077 -0.0023 (-2.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 30, 2021 0.2230 0.2230 0.2107 0.2189 80,900 +0.00(+1.91%)
Apr 29, 2021 0.2145 0.2150 0.2145 0.2148 16,000 +0.00(+2.09%)
Apr 28, 2021 0.2182 0.2182 0.2102 0.2104 66,090 -0.01(-6.16%)
Apr 27, 2021 0.2162 0.2250 0.2162 0.2242 65,488 +0.00(+2.09%)
Apr 26, 2021 0.2290 0.2290 0.2170 0.2196 110,200 +0.00(+1.71%)
Apr 23, 2021 0.2152 0.2200 0.2152 0.2159 54,100 -0.01(-3.14%)
Apr 22, 2021 0.2192 0.2265 0.2157 0.2229 16,372 -0.01(-2.19%)
Apr 21, 2021 0.2218 0.2279 0.2180 0.2279 37,751 +0.01(+3.08%)
Apr 20, 2021 0.2200 0.2300 0.2200 0.2211 74,238 -0.01(-4.29%)
Apr 19, 2021 0.2375 0.2375 0.2233 0.2310 127,700 -0.00(-1.58%)
Apr 16, 2021 0.2359 0.2404 0.2315 0.2347 272,100 -0.00(-0.34%)
Apr 15, 2021 0.2253 0.2355 0.2253 0.2355 46,350 +0.01(+3.43%)
Apr 14, 2021 0.2307 0.2400 0.2277 0.2277 55,233 +0.01(+3.45%)
Apr 13, 2021 0.2381 0.2381 0.2200 0.2201 51,721 -0.02(-7.56%)
Apr 12, 2021 0.2361 0.2400 0.2322 0.2381 50,925 +0.00(+0.00%)
Apr 09, 2021 0.2433 0.2449 0.2330 0.2381 47,900 -0.01(-3.99%)
Apr 08, 2021 0.2400 0.2500 0.2380 0.2480 48,282 +0.02(+7.73%)
Apr 07, 2021 0.2429 0.2429 0.2272 0.2302 77,100 +0.01(+4.64%)
Apr 06, 2021 0.2200 0.2285 0.2166 0.2200 129,583 +0.00(+0.00%)
Apr 05, 2021 0.2227 0.2300 0.2160 0.2200 50,460 -0.01(-4.76%)
Apr 01, 2021 0.2310 0.2400 0.2298 0.2310 38,000 +0.01(+2.21%)
Mar 31, 2021 0.2275 0.2332 0.2250 0.2260 30,939 +0.00(+0.00%)
Mar 30, 2021 0.2288 0.2325 0.2260 0.2260 33,300 -0.01(-2.59%)
Mar 29, 2021 0.2370 0.2500 0.2320 0.2320 42,500 -0.00(-0.68%)
Mar 26, 2021 0.2531 0.2531 0.2336 0.2336 38,000 -0.01(-2.71%)
Mar 25, 2021 0.2524 0.2542 0.2401 0.2401 252,504 -0.01(-5.02%)
Mar 24, 2021 0.2541 0.2551 0.2501 0.2528 15,883 -0.00(-0.47%)
Mar 23, 2021 0.2580 0.2584 0.2540 0.2540 10,250 -0.00(-0.55%)
Mar 22, 2021 0.2617 0.2619 0.2554 0.2554 42,534 -0.00(-0.23%)
Mar 19, 2021 0.2600 0.2650 0.2558 0.2560 56,000 -0.00(-1.88%)
Mar 18, 2021 0.2694 0.2694 0.2557 0.2609 35,075 +0.00(+0.35%)
Mar 17, 2021 0.2591 0.2650 0.2570 0.2600 8,002 -0.01(-1.89%)
Mar 16, 2021 0.2600 0.2650 0.2570 0.2650 52,620 +0.01(+2.55%)
Mar 15, 2021 0.2720 0.2800 0.2500 0.2584 109,440 +0.00(+1.33%)
Mar 12, 2021 0.2650 0.2700 0.2500 0.2550 204,600 -0.02(-5.56%)
Mar 11, 2021 0.2657 0.2781 0.2593 0.2700 122,705 +0.01(+3.85%)
Mar 10, 2021 0.2909 0.2909 0.2420 0.2600 464,031 -0.02(-7.14%)
Mar 09, 2021 0.2425 0.3000 0.2425 0.2800 136,600 +0.04(+16.62%)
Mar 08, 2021 0.2600 0.2645 0.2401 0.2401 73,135 -0.01(-3.96%)
Mar 05, 2021 0.2600 0.2650 0.2473 0.2500 167,000 -0.02(-6.92%)
Mar 04, 2021 0.2700 0.2700 0.2660 0.2686 32,500 -0.01(-2.33%)
Mar 03, 2021 0.2750 0.2750 0.2750 25 +0.00(+0.00%)
Mar 02, 2021 0.2650 0.2750 0.2649 0.2750 10,269 -0.01(-4.51%)
Mar 01, 2021 0.2800 0.2900 0.2693 0.2880 21,534 +0.03(+10.77%)
Feb 26, 2021 0.2682 0.2682 0.2500 0.2600 145,800 -0.02(-5.45%)
Feb 25, 2021 0.2844 0.3170 0.2650 0.2750 232,528 -0.05(-15.12%)
Feb 24, 2021 0.3300 0.3512 0.3150 0.3240 331,167 +0.01(+4.58%)
Feb 23, 2021 0.3001 0.3147 0.2917 0.3098 412,859 +0.01(+4.66%)
Feb 22, 2021 0.3077 0.3100 0.2960 0.2960 373,577 +0.01(+2.67%)
Feb 19, 2021 0.2919 0.2990 0.2748 0.2883 257,700 -0.01(-2.96%)
Feb 18, 2021 0.3240 0.3240 0.2938 0.2971 106,432 +0.01(+2.13%)
Feb 17, 2021 0.2947 0.3190 0.2505 0.2909 178,484 -0.00(-1.22%)
Feb 16, 2021 0.3017 0.3200 0.2932 0.2945 139,102 -0.01(-2.39%)
Feb 12, 2021 0.2929 0.3098 0.2929 0.3017 117,700 +0.02(+7.21%)
Feb 11, 2021 0.2800 0.2933 0.2718 0.2814 242,865 +0.02(+5.67%)
Feb 10, 2021 0.2970 0.2970 0.2600 0.2663 130,263 -0.02(-5.73%)
Feb 09, 2021 0.2300 0.3250 0.2300 0.2825 600,152 +0.05(+22.83%)
Feb 08, 2021 0.2185 0.2304 0.2183 0.2300 77,700 +0.01(+4.55%)
Feb 05, 2021 0.2137 0.2203 0.2060 0.2200 83,700 +0.01(+6.74%)
Feb 04, 2021 0.2194 0.2194 0.2055 0.2061 60,164 -0.01(-3.06%)
Feb 03, 2021 0.2098 0.2242 0.2098 0.2126 99,470 +0.01(+4.42%)
Feb 02, 2021 0.2100 0.2100 0.1900 0.2036 53,590 -0.00(-2.02%)
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.