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

American Creek Resources Ltd (OP: ACKRF )

0.0873 -0.0018 (-2.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Dec 30, 2009 0.1663 0.1663 0.1663 0 -0.02(-8.88%)
Dec 18, 2009 0.1825 0.1825 0.1825 0 +0.00(+1.39%)
Dec 09, 2009 0.1800 0.1800 0.1800 49,000 -0.03(-15.09%)
Dec 07, 2009 0.2120 0.2120 0.2120 0.2120 0 -0.02(-7.22%)
Dec 03, 2009 0.2285 0.2285 0.2285 0.2285 0 +0.02(+7.78%)
Nov 30, 2009 0.2120 0.2120 0.2120 0 +0.00(+0.90%)
Nov 27, 2009 0.2101 0.2101 0.2101 0.2101 4,000 +0.01(+4.53%)
Nov 25, 2009 0.2010 0.2010 0.2010 0.2010 6,500 -0.04(-16.60%)
Nov 16, 2009 0.2410 0.2410 0.2410 0 -0.04(-14.23%)
Oct 30, 2009 0.2810 0.2810 0.2810 0.2810 0 -0.00(-0.07%)
Oct 27, 2009 0.2812 0.2812 0.2812 0.2812 0 -0.01(-2.70%)
Oct 26, 2009 0.2850 0.2890 0.2850 0.2890 9,000 +0.00(+0.52%)
Oct 23, 2009 0.2875 0.2875 0.2875 0.2875 100,000 +0.00(+0.17%)
Oct 22, 2009 0.2870 0.2870 0.2870 0.2870 1,500 -0.01(-2.35%)
Oct 21, 2009 0.2939 0.2939 0.2939 0.2939 3,500 -0.00(-0.71%)
Oct 15, 2009 0.2960 0.2960 0.2960 0.2960 0 +0.03(+10.04%)
Oct 05, 2009 0.2690 0.2690 0.2690 0 +0.03(+13.45%)
Oct 01, 2009 0.2371 0.2371 0.2371 0.2371 0 -0.04(-13.15%)
Sep 28, 2009 0.2730 0.2730 0.2730 0.2730 0 +0.01(+1.87%)
Sep 25, 2009 0.2680 0.2680 0.2680 0.2680 4,000 -0.01(-3.94%)
Sep 21, 2009 0.2790 0.2790 0.2790 0 -0.01(-2.11%)
Sep 11, 2009 0.2850 0.2850 0.2850 0 +0.02(+7.95%)
Sep 01, 2009 0.2640 0.2640 0.2640 0 -0.01(-2.22%)
Aug 26, 2009 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+6.93%)
Aug 25, 2009 0.2525 0.2525 0.2525 0.2525 1,500 -0.05(-17.21%)
Aug 19, 2009 0.3050 0.3050 0.3000 0.3050 12,000 +0.06(+23.48%)
Aug 17, 2009 0.2470 0.2470 0.2470 0 -0.06(-19.02%)
Aug 11, 2009 0.3050 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Aug 07, 2009 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Aug 05, 2009 0.3000 0.3000 0.3000 0 -0.03(-10.04%)
Aug 04, 2009 0.3335 0.3335 0.3335 0.3335 3,000 +0.03(+10.80%)
Jul 30, 2009 0.3010 0.3010 0.3010 0 +0.01(+3.97%)
Jul 29, 2009 0.2895 0.2895 0.2895 0.2895 3,000 -0.00(-0.52%)
Jul 27, 2009 0.2910 0.2910 0.2910 0 +0.08(+35.35%)
Jul 14, 2009 0.2150 0.2150 0.2150 0 -0.00(-1.38%)
Jul 02, 2009 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Jun 26, 2009 0.2200 0.2200 0.2200 0 +0.01(+3.29%)
Jun 25, 2009 0.2130 0.2130 0.2130 0.2130 1,601 +0.00(+1.43%)
Jun 22, 2009 0.2100 0.2100 0.2100 0.2100 0 -0.02(-7.89%)
Jun 19, 2009 0.2280 0.2280 0.2280 0.2280 50,000 -0.03(-12.31%)
Jun 17, 2009 0.2600 0.2600 0.2600 0.2600 46,500 -0.01(-3.67%)
Jun 16, 2009 0.2699 0.2699 0.2699 0.2699 788 +0.05(+25.53%)
Jun 15, 2009 0.2150 0.2150 0.2150 0.2150 50,000 +0.01(+2.38%)
Jun 12, 2009 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jun 11, 2009 0.2000 0.2000 0.2000 0.2000 50,000 -0.02(-10.07%)
Jun 09, 2009 0.2224 0.2224 0.2224 0.2224 0 -0.01(-6.16%)
Jun 08, 2009 0.2370 0.2370 0.2370 0.2370 48,500 +0.01(+3.04%)
Jun 03, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.01(+3.14%)
Jun 02, 2009 0.2230 0.2230 0.2230 0.2230 50,000 -0.00(-1.15%)
Jun 01, 2009 0.2256 0.2256 0.2256 0.2256 400 -0.01(-3.67%)
May 29, 2009 0.2310 0.2342 0.2310 0.2342 1,500 +0.05(+25.11%)
May 22, 2009 0.1872 0.1872 0.1872 0 +0.00(+2.30%)
May 21, 2009 0.1730 0.1830 0.1730 0.1830 3,500 +0.01(+4.63%)
May 14, 2009 0.1749 0.1749 0.1749 0.1749 0 -0.01(-5.66%)
May 12, 2009 0.1854 0.1854 0.1854 0.1854 0 -0.04(-16.11%)
May 11, 2009 0.2210 0.2210 0.2210 0.2210 1,500 +0.02(+9.95%)
May 08, 2009 0.2055 0.2055 0.2010 0.2010 1,000 -0.03(-11.26%)
May 07, 2009 0.2190 0.2265 0.2190 0.2265 12,204 +0.01(+3.90%)
May 06, 2009 0.1970 0.2180 0.1970 0.2180 20,500 -0.03(-11.85%)
May 05, 2009 0.2473 0.2473 0.2473 0.2473 865 +0.02(+7.52%)
May 01, 2009 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 28, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Apr 24, 2009 0.2450 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Apr 23, 2009 0.2475 0.2475 0.2475 0.2475 4,000 -0.01(-2.56%)
Apr 20, 2009 0.2540 0.2540 0.2540 0 +0.01(+5.83%)
Apr 17, 2009 0.2690 0.2690 0.2400 0.2400 6,500 -0.05(-18.17%)
Apr 16, 2009 0.3035 0.3118 0.2933 0.2933 10,500 +0.01(+2.91%)
Apr 15, 2009 0.2850 0.2850 0.2850 0.2850 5,000 -0.04(-11.76%)
Apr 09, 2009 0.3230 0.3230 0.3230 0.3230 0 +0.04(+16.19%)
Apr 07, 2009 0.2780 0.2780 0.2780 0.2780 0 -0.07(-19.42%)
Apr 06, 2009 0.3450 0.3450 0.3450 0.3450 250 +0.04(+11.47%)
Apr 03, 2009 0.3095 0.3095 0.3095 0.3095 1,500 +0.03(+11.81%)
Apr 02, 2009 0.3030 0.3030 0.2768 0.2768 16,000 -0.01(-4.22%)
Mar 31, 2009 0.2890 0.2890 0.2890 0 +0.05(+20.42%)
Mar 30, 2009 0.2200 0.2400 0.2165 0.2400 23,000 +0.09(+58.94%)
Mar 26, 2009 0.1350 0.1510 0.1350 0.1510 52,000 +0.06(+58.95%)
Mar 25, 2009 0.1165 0.1165 0.0950 0.0950 18,000 +0.01(+5.56%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 5,000 -0.02(-15.89%)
Mar 23, 2009 0.1020 0.1070 0.0950 0.1070 31,350 -0.02(-13.71%)
Mar 20, 2009 0.1280 0.1280 0.1240 0.1240 13,000 -0.02(-11.74%)
Mar 19, 2009 0.1520 0.1565 0.1405 0.1405 43,000 +0.00(+2.55%)
Mar 18, 2009 0.1370 0.1370 0.1370 0.1370 150 -0.02(-14.37%)
Mar 17, 2009 0.1365 0.1600 0.1365 0.1600 7,000 +0.05(+42.86%)
Mar 16, 2009 0.1120 0.1120 0.1120 0 +0.00(+0.00%)
Mar 13, 2009 0.1129 0.1280 0.1080 0.1120 90,000 +0.02(+17.89%)
Mar 12, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 11, 2009 0.0930 0.0950 0.0930 0.0950 33,200 +0.01(+14.60%)
Mar 09, 2009 0.0829 0.0829 0.0829 0 +0.00(+0.00%)
Mar 06, 2009 0.0829 0.0829 0.0829 0.0829 2,000 -0.00(-0.24%)
Mar 05, 2009 0.0831 0.0831 0.0831 0.0831 2,000 +0.01(+21.31%)
Mar 04, 2009 0.0685 0.0685 0.0685 0 -0.05(-44.31%)
Feb 27, 2009 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Feb 26, 2009 0.1230 0.1230 0.1230 0.1230 25,000 -0.00(-0.81%)
Feb 25, 2009 0.1240 0.1240 0.1240 0.1240 90,000 -0.00(-0.80%)
Feb 24, 2009 0.1250 0.1350 0.1250 0.1250 55,000 +0.02(+19.05%)
Feb 23, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 20, 2009 0.1057 0.1058 0.1050 0.1050 19,770 +0.00(+5.00%)
Feb 19, 2009 0.0820 0.1000 0.0710 0.1000 171,000 +0.05(+89.39%)
Feb 18, 2009 0.0528 0.0528 0.0528 0.0528 1,000 +0.02(+44.66%)
Jan 12, 2009 0.0365 0.0365 0.0365 0 +0.00(+0.00%)
Jan 09, 2009 0.0530 0.0530 0.0365 0.0365 6,000 -0.00(-3.95%)
Jan 08, 2009 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
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.