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

American Creek Resources Ltd (TSV: AMK )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 29, 2010 0.2000 0.2000 0.1900 0.2000 65,000 +0.00(+0.00%)
Jan 28, 2010 0.2050 0.2050 0.1950 0.2000 79,584 -0.00(-2.44%)
Jan 27, 2010 0.2050 0.2050 0.1950 0.2050 85,000 +0.00(+0.00%)
Jan 26, 2010 0.2100 0.2100 0.1950 0.2050 169,895 -0.01(-2.38%)
Jan 25, 2010 0.2150 0.2150 0.2050 0.2100 72,000 +0.00(+0.00%)
Jan 22, 2010 0.1950 0.2100 0.1950 0.2100 147,900 +0.01(+5.00%)
Jan 21, 2010 0.2000 0.2000 0.1900 0.2000 37,898 +0.00(+0.00%)
Jan 20, 2010 0.2050 0.2150 0.1950 0.2000 463,122 +0.00(+0.00%)
Jan 19, 2010 0.2000 0.2100 0.1950 0.2000 347,800 +0.00(+0.00%)
Jan 18, 2010 0.2200 0.2200 0.1900 0.2000 258,667 -0.02(-9.09%)
Jan 15, 2010 0.2400 0.2400 0.2000 0.2200 535,550 -0.01(-4.35%)
Jan 14, 2010 0.2700 0.2700 0.2250 0.2300 220,472 -0.05(-16.36%)
Jan 13, 2010 0.2800 0.3000 0.2550 0.2750 1,033,931 +0.01(+1.85%)
Jan 12, 2010 0.2200 0.2900 0.2000 0.2700 914,559 +0.09(+50.00%)
Jan 11, 2010 0.2350 0.2350 0.1800 0.1800 124,200 -0.02(-10.00%)
Jan 08, 2010 0.2000 0.2050 0.2000 0.2000 108,271 +0.02(+11.11%)
Jan 07, 2010 0.1900 0.1900 0.1800 0.1800 18,000 -0.02(-7.69%)
Jan 06, 2010 0.1950 0.1950 0.1750 0.1950 90,800 +0.02(+11.43%)
Jan 05, 2010 0.1950 0.1950 0.1700 0.1750 89,800 +0.00(+2.94%)
Jan 04, 2010 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+3.03%)
Dec 31, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2009 0.1800 0.1800 0.1650 0.1650 123,650 -0.01(-8.33%)
Dec 29, 2009 0.1850 0.1900 0.1800 0.1800 146,000 +0.01(+9.09%)
Dec 24, 2009 0.1700 0.1700 0.1600 0.1650 19,000 -0.01(-2.94%)
Dec 23, 2009 0.1700 0.1700 0.1700 0.1700 7,000 -0.01(-5.56%)
Dec 22, 2009 0.1800 0.1850 0.1750 0.1800 32,500 +0.00(+0.00%)
Dec 21, 2009 0.1850 0.1850 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 18, 2009 0.2000 0.2000 0.1800 0.1800 80,000 +0.00(+0.00%)
Dec 17, 2009 0.1800 0.1800 0.1800 0.1800 110,000 +0.00(+0.00%)
Dec 16, 2009 0.1800 0.1900 0.1800 0.1800 30,000 +0.00(+0.00%)
Dec 15, 2009 0.1800 0.1900 0.1800 0.1800 144,000 -0.02(-10.00%)
Dec 14, 2009 0.2050 0.2050 0.2000 0.2000 32,000 -0.00(-2.44%)
Dec 11, 2009 0.2000 0.2050 0.2000 0.2050 30,400 +0.00(+2.50%)
Dec 10, 2009 0.1900 0.2000 0.1850 0.2000 30,179 -0.02(-9.09%)
Dec 09, 2009 0.1900 0.2200 0.1900 0.2200 59,879 +0.04(+22.22%)
Dec 08, 2009 0.2250 0.2250 0.1800 0.1800 124,099 -0.04(-18.18%)
Dec 07, 2009 0.2150 0.2200 0.2000 0.2200 97,000 +0.00(+0.00%)
Dec 04, 2009 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-2.22%)
Dec 03, 2009 0.2000 0.2350 0.2000 0.2250 64,500 +0.01(+4.65%)
Dec 02, 2009 0.2000 0.2150 0.2000 0.2150 10,000 +0.01(+2.38%)
Dec 01, 2009 0.2100 0.2200 0.2000 0.2100 152,700 -0.01(-4.55%)
Nov 30, 2009 0.2000 0.2650 0.2000 0.2200 272,100 +0.05(+29.41%)
Nov 27, 2009 0.2200 0.2200 0.1700 0.1700 40,000 -0.03(-17.07%)
Nov 26, 2009 0.2000 0.2200 0.2000 0.2050 19,000 +0.00(+2.50%)
Nov 25, 2009 0.1950 0.2000 0.1800 0.2000 88,000 -0.01(-4.76%)
Nov 24, 2009 0.2100 0.2200 0.1700 0.2100 116,500 +0.00(+0.00%)
Nov 23, 2009 0.2500 0.2500 0.2100 0.2100 144,320 -0.04(-16.00%)
Nov 20, 2009 0.2750 0.2750 0.2500 0.2500 27,040 +0.02(+8.70%)
Nov 19, 2009 0.2550 0.2550 0.2300 0.2300 12,000 -0.02(-9.80%)
Nov 18, 2009 0.2500 0.2550 0.2050 0.2550 30,200 -0.02(-5.56%)
Nov 17, 2009 0.2200 0.2700 0.2200 0.2700 51,700 +0.06(+28.57%)
Nov 16, 2009 0.2550 0.2550 0.1900 0.2100 131,000 -0.05(-19.23%)
Nov 13, 2009 0.2650 0.2650 0.2600 0.2600 4,500 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2600 0.2600 12,000 -0.02(-5.45%)
Nov 11, 2009 0.2750 0.2750 0.2750 0.2750 5,600 +0.00(+0.00%)
Nov 10, 2009 0.2750 0.2750 0.2750 0.2750 23,000 -0.01(-5.17%)
Nov 09, 2009 0.2900 0.2900 0.2900 0.2900 20,613 +0.00(+0.00%)
Nov 06, 2009 0.2700 0.2900 0.2650 0.2900 25,900 +0.00(+0.00%)
Nov 05, 2009 0.2700 0.2900 0.2700 0.2900 24,000 +0.00(+0.00%)
Nov 04, 2009 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Nov 03, 2009 0.2700 0.2900 0.2700 0.2900 6,000 +0.02(+7.41%)
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.