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, 2011 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+6.85%)
Dec 22, 2011 0.0365 0.0365 0.0365 0.0365 0 +0.00(+1.39%)
Dec 20, 2011 0.0360 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
Dec 19, 2011 0.0500 0.0500 0.0405 0.0500 75,500 +0.00(+2.04%)
Dec 14, 2011 0.0490 0.0490 0.0490 0.0490 0 +0.01(+19.51%)
Dec 12, 2011 0.0410 0.0410 0.0410 0.0410 0 -0.00(-3.53%)
Oct 05, 2011 0.0425 0.0425 0.0425 0 -0.01(-20.56%)
Sep 28, 2011 0.0535 0.0535 0.0535 0.0535 0 -0.01(-18.69%)
Sep 14, 2011 0.0658 0.0658 0.0658 0 -0.00(-6.00%)
Sep 09, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 07, 2011 0.0750 0.0750 0.0750 0.0750 0 -0.02(-17.58%)
Sep 06, 2011 0.0920 0.0920 0.0910 0.0910 10,000 +0.01(+19.74%)
Aug 31, 2011 0.0760 0.0760 0.0760 0 -0.02(-17.39%)
Aug 30, 2011 0.0845 0.0920 0.0845 0.0920 173,499 +0.03(+39.39%)
Aug 17, 2011 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Aug 09, 2011 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Aug 08, 2011 0.0658 0.0700 0.0650 0.0700 48,654 -0.03(-26.85%)
Jul 26, 2011 0.0957 0.0957 0.0957 0.0957 0 -0.02(-17.50%)
Jul 22, 2011 0.1160 0.1160 0.1160 0 -0.00(-4.13%)
Jul 19, 2011 0.1210 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
Jul 14, 2011 0.1100 0.1100 0.1100 0 -0.01(-9.09%)
Jul 12, 2011 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
Jul 11, 2011 0.1100 0.1100 0.1100 0.1100 3,000 -0.04(-24.66%)
Jul 07, 2011 0.1460 0.1460 0.1460 0 +0.03(+24.79%)
Jun 28, 2011 0.1170 0.1170 0.1170 0 +0.00(+0.09%)
Jun 16, 2011 0.1169 0.1169 0.1169 0 +0.02(+20.52%)
Jun 13, 2011 0.0970 0.0970 0.0970 0.0970 0 -0.04(-30.71%)
Jun 10, 2011 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+14.29%)
Jun 08, 2011 0.1225 0.1225 0.1225 0 -0.07(-35.19%)
Jun 03, 2011 0.1890 0.1890 0.1890 0 -0.00(-0.26%)
May 24, 2011 0.1845 0.1895 0.1845 0.1895 25,000 +0.00(+1.88%)
May 23, 2011 0.1860 0.1860 0.1860 0.1860 200 +0.01(+6.35%)
May 20, 2011 0.1695 0.1910 0.1695 0.1749 165,000 +0.02(+12.77%)
May 19, 2011 0.1551 0.1551 0.1551 0.1551 3,200 -0.03(-16.39%)
May 18, 2011 0.1545 0.1855 0.1545 0.1855 250,000 +0.05(+33.45%)
May 16, 2011 0.1390 0.1390 0.1390 0 -0.03(-19.19%)
May 12, 2011 0.1720 0.1720 0.1720 0.1720 0 +0.02(+11.47%)
May 11, 2011 0.1100 0.1543 0.1100 0.1543 10,000 -0.00(-1.22%)
May 10, 2011 0.1716 0.1716 0.1562 0.1562 7,000 +0.01(+4.48%)
May 05, 2011 0.1495 0.1495 0.1495 0 -0.03(-17.17%)
May 04, 2011 0.1805 0.1805 0.1805 0.1805 8,000 -0.01(-7.39%)
May 03, 2011 0.1740 0.1949 0.1740 0.1949 220,000 +0.04(+27.22%)
Apr 29, 2011 0.1532 0.1532 0.1532 0.1532 0 -0.00(-2.79%)
Apr 28, 2011 0.1576 0.1576 0.1576 0.1576 3,000 -0.00(-1.50%)
Apr 26, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.02(+13.07%)
Apr 25, 2011 0.1415 0.1415 0.1415 0.1415 30,000 -0.02(-10.10%)
Apr 21, 2011 0.1420 0.1680 0.1365 0.1574 123,000 +0.00(+0.32%)
Apr 19, 2011 0.1569 0.1569 0.1569 0.1569 0 +0.01(+4.60%)
Apr 18, 2011 0.1495 0.1600 0.1341 0.1500 380,000 +0.04(+31.00%)
Apr 14, 2011 0.1145 0.1145 0.1145 0.1145 0 +0.02(+16.01%)
Apr 12, 2011 0.0987 0.0987 0.0987 0.0987 0 +0.00(+4.89%)
Apr 11, 2011 0.0941 0.0941 0.0941 0.0941 5,000 +0.00(+3.98%)
Apr 05, 2011 0.0905 0.0905 0.0905 0.0905 0 -0.00(-3.21%)
Apr 01, 2011 0.0935 0.0935 0.0935 0.0935 0 +0.01(+6.98%)
Mar 31, 2011 0.0874 0.0874 0.0874 0.0874 750 +0.00(+1.04%)
Mar 18, 2011 0.0865 0.0865 0.0865 0 -0.01(-6.79%)
Mar 09, 2011 0.0928 0.0928 0.0928 0.0928 0 -0.00(-4.82%)
Mar 07, 2011 0.0975 0.0975 0.0975 0.0975 0 +0.04(+58.54%)
Mar 01, 2011 0.0615 0.0615 0.0615 0.0615 0 +0.00(+1.32%)
Feb 22, 2011 0.0607 0.0607 0.0607 0 +0.01(+9.57%)
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.