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

American Creek Resources Ltd (OP: ACKRF )

0.1000 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2021 0.1750 0.1770 0.1701 0.1710 47,000 -0.00(-1.44%)
Aug 30, 2021 0.1840 0.1840 0.1700 0.1735 76,000 +0.00(+0.99%)
Aug 27, 2021 0.1575 0.1718 0.1575 0.1718 166,000 +0.02(+10.84%)
Aug 26, 2021 0.1615 0.1615 0.1550 0.1550 29,600 -0.02(-8.82%)
Aug 25, 2021 0.1628 0.1700 0.1566 0.1700 24,500 +0.00(+2.41%)
Aug 24, 2021 0.1624 0.1680 0.1624 0.1660 16,350 +0.01(+3.75%)
Aug 23, 2021 0.1569 0.1600 0.1496 0.1600 37,500 +0.01(+5.33%)
Aug 20, 2021 0.1597 0.1597 0.1515 0.1519 84,750 -0.01(-6.81%)
Aug 19, 2021 0.1612 0.1630 0.1612 0.1630 10,500 -0.00(-1.39%)
Aug 18, 2021 0.1759 0.1759 0.1539 0.1653 86,600 -0.00(-2.82%)
Aug 17, 2021 0.1736 0.1752 0.1701 0.1701 15,600 -0.01(-6.85%)
Aug 16, 2021 0.1700 0.1826 0.1700 0.1826 64,102 +0.01(+5.55%)
Aug 13, 2021 0.1636 0.1784 0.1636 0.1730 174,300 +0.01(+6.72%)
Aug 12, 2021 0.1650 0.1650 0.1621 0.1621 22,000 -0.00(-1.76%)
Aug 11, 2021 0.1550 0.1650 0.1550 0.1650 25,700 +0.00(+1.23%)
Aug 09, 2021 0.1630 0.1630 0.1630 0 +0.00(+2.97%)
Aug 06, 2021 0.1700 0.1730 0.1576 0.1583 361,231 -0.01(-6.33%)
Aug 05, 2021 0.1640 0.1740 0.1640 0.1690 67,297 +0.01(+6.36%)
Aug 04, 2021 0.1742 0.1779 0.1588 0.1589 281,460 +0.00(+3.05%)
Aug 03, 2021 0.1520 0.1542 0.1510 0.1542 10,174 -0.01(-3.62%)
Aug 02, 2021 0.1618 0.1618 0.1513 0.1600 54,650 +0.00(+0.00%)
Jul 30, 2021 0.1560 0.1644 0.1559 0.1600 125,006 +0.01(+3.23%)
Jul 29, 2021 0.1573 0.1573 0.1476 0.1550 116,500 +0.00(+2.04%)
Jul 28, 2021 0.1544 0.1549 0.1519 0.1519 40,225 +0.00(+1.27%)
Jul 27, 2021 0.1521 0.1521 0.1490 0.1500 18,000 -0.01(-4.40%)
Jul 26, 2021 0.1466 0.1603 0.1466 0.1569 34,950 +0.01(+7.39%)
Jul 23, 2021 0.1600 0.1600 0.1461 0.1461 199,000 -0.01(-4.51%)
Jul 22, 2021 0.1528 0.1576 0.1507 0.1530 103,982 -0.00(-1.67%)
Jul 21, 2021 0.1556 0.1556 0.1556 0.1556 35,952 +0.00(+0.00%)
Jul 20, 2021 0.1601 0.1602 0.1501 0.1556 205,700 -0.00(-1.21%)
Jul 19, 2021 0.1675 0.1675 0.1573 0.1575 29,000 -0.01(-7.02%)
Jul 16, 2021 0.1720 0.1720 0.1618 0.1694 271,650 +0.01(+7.22%)
Jul 15, 2021 0.1690 0.1720 0.1580 0.1580 44,500 -0.01(-6.51%)
Jul 14, 2021 0.1600 0.1690 0.1571 0.1690 29,500 +0.00(+2.55%)
Jul 13, 2021 0.1598 0.1648 0.1535 0.1648 47,199 -0.00(-0.72%)
Jul 12, 2021 0.1566 0.1660 0.1566 0.1660 59,500 +0.00(+1.34%)
Jul 09, 2021 0.1608 0.1638 0.1608 0.1638 4,100 -0.00(-0.24%)
Jul 08, 2021 0.1639 0.1696 0.1600 0.1642 90,002 +0.00(+0.06%)
Jul 07, 2021 0.1714 0.1722 0.1641 0.1641 57,100 -0.01(-3.47%)
Jul 06, 2021 0.1737 0.1737 0.1682 0.1700 58,600 -0.01(-7.10%)
Jul 02, 2021 0.1811 0.1830 0.1811 0.1830 1,500 +0.01(+7.65%)
Jul 01, 2021 0.1700 0.1700 0.1700 0.1700 15,424 -0.00(-2.19%)
Jun 30, 2021 0.1648 0.1738 0.1648 0.1738 21,796 +0.00(+1.05%)
Jun 29, 2021 0.1808 0.1808 0.1676 0.1720 31,150 +0.00(+0.64%)
Jun 28, 2021 0.1702 0.1716 0.1669 0.1709 24,200 -0.00(-2.18%)
Jun 25, 2021 0.1695 0.1763 0.1695 0.1747 249,500 +0.00(+0.98%)
Jun 24, 2021 0.1742 0.1750 0.1650 0.1730 243,500 -0.00(-0.86%)
Jun 23, 2021 0.1790 0.1870 0.1707 0.1745 299,770 -0.00(-1.52%)
Jun 22, 2021 0.1896 0.1896 0.1585 0.1772 700,668 -0.01(-4.73%)
Jun 21, 2021 0.1728 0.1909 0.1592 0.1860 706,866 +0.01(+3.33%)
Jun 18, 2021 0.1798 0.1820 0.1729 0.1800 100,500 -0.00(-0.28%)
Jun 17, 2021 0.1863 0.1944 0.1800 0.1805 285,500 -0.02(-8.75%)
Jun 16, 2021 0.1919 0.1978 0.1919 0.1978 175,045 +0.00(+2.22%)
Jun 15, 2021 0.1900 0.1935 0.1900 0.1935 102,800 +0.00(+0.99%)
Jun 14, 2021 0.1844 0.1950 0.1844 0.1916 57,850 -0.00(-1.74%)
Jun 11, 2021 0.1849 0.1950 0.1849 0.1950 5,000 +0.01(+2.63%)
Jun 10, 2021 0.1960 0.1960 0.1841 0.1900 412,050 -0.01(-3.55%)
Jun 09, 2021 0.1901 0.1994 0.1901 0.1970 1,750 +0.01(+3.68%)
Jun 08, 2021 0.2000 0.2000 0.1895 0.1900 311,000 -0.00(-2.16%)
Jun 07, 2021 0.2000 0.2040 0.1942 0.1942 62,000 -0.01(-2.90%)
Jun 04, 2021 0.1941 0.2000 0.1941 0.2000 31,100 +0.00(+1.27%)
Jun 03, 2021 0.1940 0.1975 0.1940 0.1975 17,000 +0.00(+1.39%)
Jun 02, 2021 0.1938 0.2000 0.1905 0.1948 90,000 -0.00(-1.96%)
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.