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 27, 2012 0.0930 0.0930 0.0930 0.0930 0 -0.00(-0.53%)
Dec 24, 2012 0.0935 0.0935 0.0935 0 -0.00(-4.69%)
Dec 21, 2012 0.0981 0.0981 0.0981 0.0981 43,800 +0.03(+34.38%)
Dec 20, 2012 0.0730 0.0730 0.0730 0.0730 5,000 +0.00(+0.00%)
Dec 19, 2012 0.0730 0.0730 0.0730 0.0730 25,000 -0.03(-26.26%)
Dec 18, 2012 0.0990 0.0990 0.0990 0.0990 1,100 +0.03(+34.69%)
Dec 12, 2012 0.0735 0.0735 0.0735 0 +0.01(+7.61%)
Dec 10, 2012 0.0683 0.0683 0.0683 0 -0.02(-25.76%)
Dec 07, 2012 0.0920 0.0920 0.0920 0.0920 2,000 +0.00(+4.19%)
Dec 05, 2012 0.0883 0.0883 0.0883 0.0883 0 +0.00(+0.11%)
Dec 04, 2012 0.0882 0.0882 0.0882 0.0882 18,000 +0.02(+30.67%)
Nov 30, 2012 0.0675 0.0675 0.0675 0.0675 2,000 -0.01(-7.53%)
Nov 28, 2012 0.0730 0.0730 0.0730 0 +0.00(+2.82%)
Nov 26, 2012 0.0710 0.0710 0.0710 0 +0.02(+51.06%)
Nov 16, 2012 0.0470 0.0470 0.0470 0 -0.02(-28.79%)
Nov 12, 2012 0.0660 0.0660 0.0660 0 -0.00(-2.22%)
Nov 09, 2012 0.0700 0.0775 0.0675 0.0675 272,000 +0.01(+8.00%)
Nov 01, 2012 0.0625 0.0625 0.0625 0 -0.03(-34.90%)
Oct 25, 2012 0.0960 0.0960 0.0960 0 -0.02(-18.99%)
Oct 22, 2012 0.1185 0.1185 0.1185 0 +0.01(+9.72%)
Oct 11, 2012 0.1080 0.1080 0.1080 0.1080 0 +0.00(+2.86%)
Oct 09, 2012 0.1050 0.1050 0.1050 0 +0.03(+42.86%)
Sep 26, 2012 0.0735 0.0735 0.0735 0 -0.02(-22.22%)
Sep 21, 2012 0.0945 0.0945 0.0945 0 -0.01(-5.03%)
Sep 20, 2012 0.1045 0.1045 0.0995 0.0995 58,000 -0.02(-17.43%)
Sep 19, 2012 0.1205 0.1205 0.1205 0.1205 10,000 +0.01(+14.22%)
Sep 18, 2012 0.1055 0.1055 0.1055 0.1055 1,600 +0.04(+72.95%)
Sep 11, 2012 0.0610 0.0610 0.0610 0 +0.00(+8.93%)
Sep 10, 2012 0.0690 0.0690 0.0560 0.0560 12,200 -0.00(-4.27%)
Sep 07, 2012 0.0585 0.0585 0.0585 0.0585 40,000 -0.01(-14.60%)
Sep 04, 2012 0.0685 0.0685 0.0685 0 -0.00(-3.52%)
Aug 31, 2012 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+5.97%)
Aug 23, 2012 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
Aug 13, 2012 0.0680 0.0680 0.0680 0 +0.01(+7.94%)
Aug 09, 2012 0.0630 0.0630 0.0630 0.0630 0 +0.01(+31.25%)
Aug 06, 2012 0.0480 0.0480 0.0480 0 -0.01(-23.20%)
Jul 27, 2012 0.0625 0.0625 0.0625 0 +0.00(+1.63%)
Jul 25, 2012 0.0615 0.0615 0.0615 0 -0.00(-0.81%)
Jul 18, 2012 0.0620 0.0620 0.0620 0 +0.02(+40.91%)
Jul 14, 2012 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jul 13, 2012 0.0440 0.0440 0.0440 0.0440 2,000 -0.01(-22.12%)
Jul 11, 2012 0.0565 0.0565 0.0565 0 +0.01(+22.83%)
Jun 06, 2012 0.0460 0.0460 0.0460 0 -0.01(-11.54%)
May 29, 2012 0.0520 0.0520 0.0520 0 -0.01(-11.86%)
May 23, 2012 0.0590 0.0590 0.0590 0 -0.01(-15.71%)
May 16, 2012 0.0700 0.0700 0.0700 0 +0.01(+22.81%)
May 15, 2012 0.0570 0.0570 0.0570 0.0570 320 -0.01(-12.31%)
May 09, 2012 0.0650 0.0650 0.0650 0 -0.01(-14.47%)
May 04, 2012 0.0760 0.0760 0.0760 0.0760 0 +0.01(+22.58%)
Apr 27, 2012 0.0620 0.0620 0.0620 0 +0.01(+29.17%)
Apr 25, 2012 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Apr 24, 2012 0.0480 0.0480 0.0480 0.0480 100 -0.00(-8.57%)
Apr 20, 2012 0.0525 0.0525 0.0525 0 -0.02(-25.00%)
Apr 16, 2012 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Apr 13, 2012 0.0680 0.0680 0.0680 0.0680 17,000 +0.01(+8.80%)
Apr 11, 2012 0.0625 0.0625 0.0625 0 +0.01(+15.74%)
Apr 09, 2012 0.0540 0.0540 0.0540 0 -0.02(-23.94%)
Mar 30, 2012 0.0710 0.0710 0.0710 0 +0.01(+9.23%)
Mar 29, 2012 0.0650 0.0650 0.0650 0.0650 12,000 -0.00(-1.52%)
Mar 28, 2012 0.0660 0.0660 0.0660 0.0660 9,000 +0.00(+0.00%)
Mar 12, 2012 0.0660 0.0660 0.0660 0 +0.02(+32.00%)
Mar 08, 2012 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Mar 07, 2012 0.0575 0.0575 0.0575 0.0575 3,000 -0.03(-30.72%)
Feb 28, 2012 0.0830 0.0830 0.0830 0 +0.01(+6.41%)
Feb 27, 2012 0.0825 0.0910 0.0780 0.0780 626,000 +0.01(+11.43%)
Feb 22, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Feb 21, 2012 0.0660 0.0660 0.0660 0.0660 1,000 +0.01(+8.20%)
Feb 17, 2012 0.0610 0.0610 0.0610 0.0610 2,000 -0.02(-26.51%)
Feb 07, 2012 0.0830 0.0830 0.0830 0 +0.01(+13.70%)
Feb 03, 2012 0.0730 0.0730 0.0730 0 +0.01(+15.87%)
Feb 02, 2012 0.0630 0.0630 0.0630 0.0630 35,000 -0.01(-12.50%)
Jan 24, 2012 0.0720 0.0720 0.0720 0 +0.02(+37.14%)
Jan 23, 2012 0.0525 0.0525 0.0525 0.0525 142,000 +0.01(+19.32%)
Jan 18, 2012 0.0440 0.0440 0.0440 0 -0.02(-25.68%)
Jan 10, 2012 0.0592 0.0592 0.0592 0 -0.00(-2.95%)
Jan 09, 2012 0.0565 0.0610 0.0565 0.0610 150,000 +0.02(+46.99%)
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.