Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (TSV: AMK )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 4:55 PM EDT, May 24, 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 (%)
Jan 31, 2008 0.3600 0.3700 0.3600 0.3600 30,150 +0.02(+4.35%)
Jan 30, 2008 0.3450 0.3450 0.3450 0.3450 1,500 -0.05(-12.66%)
Jan 29, 2008 0.4050 0.4050 0.3400 0.3950 32,910 +0.00(+0.00%)
Jan 28, 2008 0.4050 0.4050 0.3400 0.3950 32,910 +0.07(+19.70%)
Jan 25, 2008 0.3500 0.3500 0.3300 0.3300 25,000 -0.03(-8.33%)
Jan 24, 2008 0.3200 0.3900 0.3200 0.3600 94,900 -0.01(-2.70%)
Jan 23, 2008 0.3700 0.3700 0.3700 0.3700 1,000 -0.02(-5.13%)
Jan 22, 2008 0.3900 0.3900 0.3500 0.3900 6,500 +0.04(+11.43%)
Jan 21, 2008 0.3750 0.3750 0.3500 0.3500 22,000 -0.06(-14.63%)
Jan 18, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 17, 2008 0.3900 0.4100 0.3900 0.4100 16,000 +0.04(+10.81%)
Jan 16, 2008 0.4100 0.4250 0.3700 0.3700 34,500 -0.04(-9.76%)
Jan 15, 2008 0.3950 0.4100 0.3600 0.4100 68,500 +0.03(+7.89%)
Jan 14, 2008 0.4000 0.4000 0.3800 0.3800 20,000 +0.01(+2.70%)
Jan 11, 2008 0.4250 0.4250 0.3650 0.3700 40,000 -0.01(-2.63%)
Jan 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2008 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jan 08, 2008 0.3900 0.3900 0.3650 0.3800 18,500 -0.01(-2.56%)
Jan 07, 2008 0.3850 0.3900 0.3650 0.3900 50,500 +0.01(+1.30%)
Jan 04, 2008 0.3850 0.3850 0.3850 0.3850 20,000 +0.01(+1.32%)
Jan 03, 2008 0.4400 0.4400 0.3800 0.3800 79,000 -0.07(-14.61%)
Jan 02, 2008 0.3800 0.4450 0.3800 0.4450 35,271 +0.07(+17.11%)
Jan 01, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 31, 2007 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-2.56%)
Dec 28, 2007 0.4300 0.4300 0.3900 0.3900 13,500 +0.01(+2.63%)
Dec 27, 2007 0.4000 0.4000 0.3800 0.3800 38,500 -0.02(-5.00%)
Dec 26, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Dec 24, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Dec 21, 2007 0.3600 0.4000 0.3600 0.4000 15,000 +0.04(+11.11%)
Dec 20, 2007 0.3800 0.3950 0.3600 0.3600 35,800 +0.00(+0.00%)
Dec 19, 2007 0.3700 0.3700 0.3500 0.3600 38,060 -0.03(-7.69%)
Dec 18, 2007 0.4300 0.4300 0.3900 0.3900 23,100 -0.03(-7.14%)
Dec 17, 2007 0.4700 0.4700 0.4200 0.4200 7,600 -0.04(-8.70%)
Dec 14, 2007 0.4600 0.4600 0.4600 0.4600 2,000 +0.03(+6.98%)
Dec 13, 2007 0.4200 0.4300 0.4200 0.4300 14,000 +0.00(+0.00%)
Dec 12, 2007 0.4700 0.4700 0.4300 0.4300 43,460 -0.06(-12.24%)
Dec 11, 2007 0.4600 0.5300 0.4600 0.4900 129,500 +0.03(+6.52%)
Dec 10, 2007 0.4700 0.4700 0.4600 0.4600 45,900 -0.02(-4.17%)
Dec 07, 2007 0.5000 0.5000 0.4600 0.4800 156,500 -0.02(-4.00%)
Dec 06, 2007 0.5600 0.5700 0.4500 0.5000 81,700 -0.04(-7.41%)
Dec 05, 2007 0.5500 0.5500 0.5400 0.5400 11,200 +0.02(+3.85%)
Dec 04, 2007 0.5700 0.5700 0.5100 0.5200 43,000 -0.03(-5.45%)
Dec 03, 2007 0.5600 0.5600 0.5200 0.5500 14,000 +0.04(+7.84%)
Nov 30, 2007 0.5500 0.5600 0.5000 0.5100 68,985 -0.04(-7.27%)
Nov 29, 2007 0.5300 0.5700 0.5300 0.5500 55,500 +0.08(+15.79%)
Nov 28, 2007 0.4600 0.5000 0.4500 0.4750 51,053 +0.02(+4.40%)
Nov 27, 2007 0.4750 0.5000 0.4500 0.4550 60,100 -0.04(-9.00%)
Nov 26, 2007 0.5600 0.5800 0.5000 0.5000 77,090 -0.06(-10.71%)
Nov 23, 2007 0.5800 0.6000 0.5500 0.5600 72,800 +0.01(+1.82%)
Nov 21, 2007 0.6400 0.6600 0.5500 0.5500 95,731 -0.09(-14.06%)
Nov 20, 2007 0.6000 0.6400 0.5500 0.6400 115,335 +0.04(+6.67%)
Nov 19, 2007 0.6500 0.6500 0.5800 0.6000 81,563 -0.02(-3.23%)
Nov 16, 2007 0.6400 0.6400 0.6200 0.6200 8,040 +0.00(+0.00%)
Nov 15, 2007 0.6400 0.6400 0.6200 0.6200 32,200 +0.00(+0.00%)
Nov 14, 2007 0.6500 0.6500 0.6200 0.6200 11,000 -0.05(-7.46%)
Nov 13, 2007 0.6600 0.6700 0.6100 0.6700 20,100 +0.07(+11.67%)
Nov 12, 2007 0.6500 0.6500 0.6000 0.6000 39,060 -0.06(-9.09%)
Nov 09, 2007 0.6600 0.6700 0.6400 0.6600 64,500 +0.01(+1.54%)
Nov 08, 2007 0.6500 0.6800 0.6400 0.6500 95,833 -0.02(-2.99%)
Nov 07, 2007 0.6500 0.7000 0.6500 0.6700 125,798 -0.02(-2.90%)
Nov 06, 2007 0.6700 0.6900 0.6700 0.6900 17,275 +0.01(+1.47%)
Nov 05, 2007 0.7000 0.7000 0.6500 0.6800 122,098 -0.01(-1.45%)
Nov 02, 2007 0.6500 0.6900 0.6400 0.6900 74,966 +0.02(+2.99%)
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.