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

American Creek Resources Ltd (OP: ACKRF )

0.1040 +0.0040 (+4.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 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 (%)
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%)
Jan 07, 2009 0.0520 0.0520 0.0380 0.0380 76,000 -0.03(-41.72%)
Dec 03, 2008 0.0652 0.0652 0.0652 0.0652 0 +0.00(+0.00%)
Dec 02, 2008 0.0652 0.0652 0.0652 0.0652 1,000 +0.03(+62.59%)
Nov 17, 2008 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Nov 14, 2008 0.0401 0.0401 0.0237 0.0401 2,893 -0.02(-33.17%)
Nov 13, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 12, 2008 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 10, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 07, 2008 0.0600 0.0600 0.0600 0.0600 10,000 -0.02(-21.77%)
Nov 06, 2008 0.0767 0.0767 0.0767 0.0767 500 -0.01(-7.92%)
Nov 03, 2008 0.0833 0.0833 0.0833 0 +0.00(+0.00%)
Oct 31, 2008 0.0833 0.0833 0.0833 0.0833 500 +0.03(+51.45%)
Oct 22, 2008 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 21, 2008 0.0550 0.0550 0.0520 0.0550 240,000 -0.03(-35.29%)
Oct 20, 2008 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 17, 2008 0.0850 0.0850 0.0850 0.0850 96,000 +0.03(+46.55%)
Oct 16, 2008 0.0580 0.0580 0.0580 0.0580 50,000 +0.01(+20.83%)
Oct 15, 2008 0.0480 0.0520 0.0471 0.0480 151,500 -0.00(-4.00%)
Oct 13, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2008 0.0500 0.0710 0.0500 0.0500 60,000 -0.01(-21.87%)
Oct 07, 2008 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Oct 06, 2008 0.0640 0.0790 0.0503 0.0640 267,000 -0.04(-40.19%)
Sep 25, 2008 0.1070 0.1070 0.1070 0 +0.00(+0.00%)
Sep 24, 2008 0.1070 0.1070 0.1070 0.1070 25,000 +0.02(+30.49%)
Sep 23, 2008 0.1100 0.0820 0.0820 0.0820 1,000 -0.03(-25.45%)
Sep 22, 2008 0.1100 0.1200 0.1100 0.1100 40,000 -0.02(-14.73%)
Sep 19, 2008 0.1290 0.1290 0.1290 0.1290 270 +0.03(+32.31%)
Sep 18, 2008 0.0975 0.1090 0.0975 0.0975 40,900 +0.00(+0.52%)
Sep 17, 2008 0.0970 0.1070 0.0970 0.0970 7,500 -0.08(-44.03%)
Sep 09, 2008 0.1733 0.1733 0.1733 0 +0.00(+0.00%)
Sep 08, 2008 0.1733 0.1733 0.1733 0.1733 3,000 +0.01(+8.31%)
Sep 05, 2008 0.1600 0.1600 0.1550 0.1600 66,000 -0.01(-5.88%)
Sep 04, 2008 0.1700 0.1700 0.1500 0.1700 130,500 +0.01(+3.03%)
Aug 26, 2008 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 25, 2008 0.1650 0.1650 0.1650 0.1650 6,000 +0.02(+12.17%)
Aug 22, 2008 0.1471 0.1471 0.1471 0 +0.00(+0.00%)
Aug 21, 2008 0.1471 0.1471 0.1471 0.1471 3,500 -0.02(-10.85%)
Aug 20, 2008 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 19, 2008 0.1680 0.1650 0.1641 0.1650 42,500 -0.00(-1.79%)
Aug 18, 2008 0.1680 0.1680 0.1603 0.1680 80,000 +0.01(+4.87%)
Aug 15, 2008 0.1602 0.1602 0.1602 0.1602 2,000 -0.01(-5.76%)
Aug 14, 2008 0.1700 0.1700 0.1454 0.1700 94,000 +0.01(+9.61%)
Aug 13, 2008 0.1551 0.1551 0.1551 0.1551 0 +0.00(+0.00%)
Aug 12, 2008 0.1740 0.1551 0.1551 0.1551 2,000 -0.02(-10.86%)
Aug 11, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Aug 08, 2008 0.1740 0.1740 0.1630 0.1740 41,773 -0.01(-3.60%)
Aug 07, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 06, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 05, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 04, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 01, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Jul 31, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Jul 30, 2008 0.1805 0.1805 0.1805 0.1805 13,000 -0.01(-2.96%)
Jul 29, 2008 0.1860 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Jul 28, 2008 0.1860 0.1860 0.1860 0.1860 190 -0.05(-20.51%)
Jul 25, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 24, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 23, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 22, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 21, 2008 0.1950 0.2340 0.2170 0.2340 40,000 +0.04(+20.00%)
Jul 18, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 17, 2008 0.1933 0.1950 0.1950 0.1950 4,500 +0.00(+0.88%)
Jul 16, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 15, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 14, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 11, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 10, 2008 0.1933 0.1933 0.1933 0.1933 5,000 +0.00(+0.26%)
Jul 09, 2008 0.1928 0.2230 0.1928 0.1928 53,500 -0.02(-9.01%)
Jul 08, 2008 0.2119 0.2119 0.2119 0.2119 31,500 +0.02(+8.28%)
Jul 07, 2008 0.1957 0.1957 0.1957 0.1957 10,000 +0.01(+8.12%)
Jul 04, 2008 0.1810 0.1811 0.1810 0.1810 4,700 +0.00(+0.00%)
Jul 03, 2008 0.1810 0.1811 0.1810 0.1810 4,700 -0.00(-0.88%)
Jul 02, 2008 0.1826 0.1827 0.1826 0.1826 7,000 +0.01(+6.41%)
Jul 01, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 30, 2008 0.1716 0.1716 0.1716 0.1716 1,500 -0.02(-11.09%)
Jun 27, 2008 0.1930 0.1930 0.1930 0.1930 0 +0.00(+0.00%)
Jun 26, 2008 0.1930 0.1930 0.1930 0.1930 0 +0.00(+0.00%)
Jun 25, 2008 0.1930 0.1930 0.1930 0.1930 10,000 -0.01(-4.74%)
Jun 24, 2008 0.2026 0.2026 0.2026 0.2026 10,000 +0.02(+13.18%)
Jun 23, 2008 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jun 20, 2008 0.1790 0.2010 0.1790 0.1790 50,000 +0.01(+4.68%)
Jun 19, 2008 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 18, 2008 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 17, 2008 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 16, 2008 0.1710 0.1711 0.1710 0.1710 14,000 -0.00(-0.35%)
Jun 13, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 12, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 11, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 10, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 09, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 06, 2008 0.1716 0.1769 0.1716 0.1716 20,000 -0.03(-14.71%)
Jun 05, 2008 0.2012 0.2012 0.2012 0.2012 0 +0.00(+0.00%)
Jun 04, 2008 0.2012 0.2100 0.2012 0.2012 7,900 -0.01(-6.24%)
Jun 03, 2008 0.2146 0.2146 0.2146 0.2146 0 +0.00(+0.00%)
Jun 02, 2008 0.2146 0.2148 0.2140 0.2146 27,200 -0.01(-2.45%)
May 30, 2008 0.2176 0.2200 0.2110 0.2200 17,160 +0.00(+1.10%)
May 29, 2008 0.2176 0.2176 0.2176 0.2176 35,000 -0.03(-11.54%)
May 28, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 27, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 26, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 23, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 22, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 21, 2008 0.2460 0.2460 0.2185 0.2460 77,400 +0.02(+7.42%)
May 20, 2008 0.2290 0.2290 0.2290 0.2290 20,000 +0.00(+1.96%)
May 19, 2008 0.2246 0.2246 0.2246 0.2246 0 +0.00(+0.00%)
May 16, 2008 0.2246 0.2246 0.2246 0.2246 0 +0.00(+0.00%)
May 15, 2008 0.2246 0.2246 0.2246 0.2246 0 +0.00(+0.00%)
May 14, 2008 0.2246 0.2246 0.2246 0.2246 2,000 +0.03(+18.21%)
May 13, 2008 0.1900 0.1900 0.1895 0.1900 2,800 -0.01(-5.00%)
May 12, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 09, 2008 0.1819 0.2000 0.2000 0.2000 33,000 +0.02(+9.95%)
May 08, 2008 0.1819 0.1819 0.1674 0.1819 24,500 -0.02(-9.05%)
May 07, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 06, 2008 0.2000 0.2130 0.2000 0.2000 37,227 -0.01(-3.05%)
May 05, 2008 0.2063 0.2063 0.2063 0.2063 0 +0.00(+0.00%)
May 02, 2008 0.2063 0.2063 0.2063 0.2063 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.