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 30, 2020 0.0540 0.0553 0.0474 0.0474 5,200 -0.01(-14.44%)
Apr 29, 2020 0.0529 0.0554 0.0471 0.0554 280,053 +0.00(+0.73%)
Apr 28, 2020 0.0551 0.0551 0.0500 0.0550 211,843 +0.01(+25.00%)
Apr 27, 2020 0.0430 0.0440 0.0430 0.0440 7,100 +0.00(+4.76%)
Apr 23, 2020 0.0420 0.0420 0.0420 0 -0.00(-8.70%)
Apr 22, 2020 0.0420 0.0460 0.0420 0.0460 17,000 +0.00(+2.22%)
Apr 21, 2020 0.0458 0.0458 0.0420 0.0450 1,050 +0.00(+7.14%)
Apr 20, 2020 0.0460 0.0460 0.0420 0.0420 9,000 -0.00(-6.67%)
Apr 17, 2020 0.0470 0.0470 0.0450 0.0450 7,400 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-13.13%)
Apr 13, 2020 0.0480 0.0518 0.0405 0.0518 25,575 +0.00(+7.02%)
Apr 09, 2020 0.0469 0.0484 0.0469 0.0484 15,000 +0.00(+7.56%)
Apr 08, 2020 0.0392 0.0470 0.0392 0.0450 13,750 +0.00(+1.58%)
Apr 07, 2020 0.0410 0.0465 0.0410 0.0443 100,687 +0.00(+10.75%)
Apr 06, 2020 0.0438 0.0440 0.0400 0.0400 28,150 -0.00(-2.44%)
Apr 03, 2020 0.0439 0.0439 0.0410 0.0410 10,100 +0.00(+5.13%)
Apr 02, 2020 0.0365 0.0400 0.0365 0.0390 6,100 -0.00(-2.50%)
Apr 01, 2020 0.0370 0.0400 0.0370 0.0400 10,000 -0.00(-1.23%)
Mar 31, 2020 0.0400 0.0405 0.0369 0.0405 8,702 -0.00(-3.57%)
Mar 30, 2020 0.0420 0.0420 0.0420 0.0420 50,050 -0.00(-5.19%)
Mar 27, 2020 0.0409 0.0443 0.0390 0.0443 35,300 -0.00(-7.13%)
Mar 26, 2020 0.0477 0.0477 0.0477 0.0477 100 -0.00(-0.63%)
Mar 25, 2020 0.0455 0.0480 0.0313 0.0480 25,800 +0.00(+8.11%)
Mar 24, 2020 0.0311 0.0444 0.0311 0.0444 20,300 +0.01(+23.33%)
Mar 23, 2020 0.0342 0.0361 0.0283 0.0360 29,404 -0.00(-0.55%)
Mar 20, 2020 0.0275 0.0362 0.0275 0.0362 40,400 +0.01(+24.83%)
Mar 19, 2020 0.0325 0.0327 0.0240 0.0290 235,626 -0.00(-11.31%)
Mar 18, 2020 0.0360 0.0360 0.0200 0.0327 67,600 -0.00(-0.91%)
Mar 17, 2020 0.0290 0.0341 0.0290 0.0330 471,060 -0.00(-4.90%)
Mar 16, 2020 0.0267 0.0360 0.0267 0.0347 86,782 -0.01(-13.25%)
Mar 13, 2020 0.0410 0.0500 0.0340 0.0400 14,500 +0.01(+20.85%)
Mar 12, 2020 0.0310 0.0331 0.0310 0.0331 20,000 -0.01(-17.25%)
Mar 11, 2020 0.0440 0.0440 0.0400 0.0400 47,000 -0.01(-13.23%)
Mar 10, 2020 0.0476 0.0476 0.0456 0.0461 24,549 -0.01(-13.02%)
Mar 09, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.01(-11.67%)
Mar 06, 2020 0.0600 0.0600 0.0600 0.0600 100 +0.00(+6.19%)
Mar 04, 2020 0.0565 0.0565 0.0565 0 -0.00(-5.83%)
Mar 03, 2020 0.0640 0.0640 0.0560 0.0600 58,000 +0.01(+20.00%)
Mar 02, 2020 0.0413 0.0520 0.0413 0.0500 354,730 +0.01(+12.36%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0445 243,500 -0.01(-16.04%)
Feb 27, 2020 0.0546 0.0546 0.0530 0.0530 5,000 -0.00(-2.75%)
Feb 26, 2020 0.0543 0.0545 0.0510 0.0545 44,550 +0.00(+2.83%)
Feb 25, 2020 0.0540 0.0540 0.0500 0.0530 39,907 -0.01(-11.07%)
Feb 24, 2020 0.0573 0.0596 0.0548 0.0596 8,000 -0.00(-2.30%)
Feb 21, 2020 0.0570 0.0610 0.0550 0.0610 104,100 +0.00(+5.17%)
Feb 19, 2020 0.0580 0.0580 0.0580 0 +0.00(+0.35%)
Feb 18, 2020 0.0616 0.0616 0.0578 0.0578 9,200 -0.00(-3.02%)
Feb 14, 2020 0.0550 0.0596 0.0550 0.0596 45,800 +0.00(+5.86%)
Feb 13, 2020 0.0550 0.0578 0.0528 0.0563 126,433 +0.00(+0.54%)
Feb 12, 2020 0.0550 0.0560 0.0545 0.0560 25,344 +0.01(+12.00%)
Feb 11, 2020 0.0591 0.0591 0.0500 0.0500 12,663 -0.01(-19.35%)
Feb 10, 2020 0.0620 0.0620 0.0620 0.0620 450 +0.00(+5.26%)
Feb 07, 2020 0.0590 0.0650 0.0530 0.0589 18,000 -0.00(-2.81%)
Feb 06, 2020 0.0590 0.0606 0.0590 0.0606 16,500 +0.00(+4.66%)
Feb 05, 2020 0.0579 0.0579 0.0579 0.0579 8,000 -0.00(-0.69%)
Feb 04, 2020 0.0600 0.0600 0.0500 0.0583 88,200 +0.00(+0.52%)
Feb 03, 2020 0.0560 0.0620 0.0550 0.0580 35,620 -0.00(-3.33%)
Jan 31, 2020 0.0580 0.0600 0.0580 0.0600 20,000 +0.00(+3.45%)
Jan 30, 2020 0.0580 0.0580 0.0580 0.0580 28,000 +0.00(+1.93%)
Jan 28, 2020 0.0569 0.0569 0.0569 0 +0.01(+11.13%)
Jan 27, 2020 0.0607 0.0607 0.0512 0.0512 77,100 -0.01(-19.87%)
Jan 24, 2020 0.0600 0.0639 0.0600 0.0639 11,000 +0.00(+6.50%)
Jan 23, 2020 0.0680 0.0680 0.0600 0.0600 60,630 -0.01(-11.76%)
Jan 22, 2020 0.0653 0.0680 0.0650 0.0680 25,500 +0.00(+4.62%)
Jan 21, 2020 0.0650 0.0650 0.0650 0.0650 10,500 -0.00(-5.80%)
Jan 17, 2020 0.0690 0.0690 0.0651 0.0690 65,000 +0.00(+0.00%)
Jan 16, 2020 0.0690 0.0690 0.0690 0.0690 5,000 +0.00(+1.47%)
Jan 15, 2020 0.0680 0.0690 0.0680 0.0680 5,500 +0.00(+4.62%)
Jan 14, 2020 0.0624 0.0650 0.0607 0.0650 23,000 +0.00(+5.69%)
Jan 13, 2020 0.0651 0.0651 0.0615 0.0615 10,700 -0.00(-2.38%)
Jan 10, 2020 0.0598 0.0650 0.0580 0.0630 19,500 +0.00(+5.00%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 20,500 -0.00(-6.25%)
Jan 08, 2020 0.0634 0.0680 0.0630 0.0640 30,862 -0.00(-4.48%)
Jan 07, 2020 0.0600 0.0696 0.0600 0.0670 158,500 -0.00(-2.90%)
Jan 06, 2020 0.0681 0.0721 0.0681 0.0690 95,287 -0.00(-4.03%)
Jan 03, 2020 0.0755 0.0755 0.0700 0.0719 65,900 -0.00(-4.13%)
Jan 02, 2020 0.0742 0.0760 0.0693 0.0750 265,900 +0.00(+7.14%)
Dec 31, 2019 0.0672 0.0700 0.0665 0.0700 119,900 +0.01(+14.19%)
Dec 30, 2019 0.0544 0.0655 0.0544 0.0613 107,839 +0.00(+3.90%)
Dec 27, 2019 0.0590 0.0590 0.0590 0.0590 30,000 +0.00(+3.51%)
Dec 26, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.00(-5.16%)
Dec 24, 2019 0.0590 0.0601 0.0590 0.0601 48,000 -0.00(-1.15%)
Dec 23, 2019 0.0470 0.0613 0.0470 0.0608 133,000 +0.01(+19.22%)
Dec 20, 2019 0.0482 0.0510 0.0482 0.0510 2,500 +0.01(+15.91%)
Dec 17, 2019 0.0440 0.0440 0.0440 0 -0.01(-13.73%)
Dec 16, 2019 0.0555 0.0555 0.0510 0.0510 14,150 -0.01(-8.93%)
Dec 13, 2019 0.0510 0.0560 0.0424 0.0560 153,600 +0.01(+12.00%)
Dec 12, 2019 0.0525 0.0525 0.0500 0.0500 39,632 +0.00(+4.82%)
Dec 11, 2019 0.0518 0.0518 0.0477 0.0477 19,000 -0.00(-4.60%)
Dec 10, 2019 0.0550 0.0565 0.0500 0.0500 174,000 +0.00(+0.00%)
Dec 09, 2019 0.0453 0.0500 0.0428 0.0500 7,000 +0.00(+1.21%)
Dec 06, 2019 0.0543 0.0543 0.0494 0.0494 300 -0.00(-4.08%)
Dec 05, 2019 0.0515 0.0515 0.0515 0.0515 10,000 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0515 0.0460 0.0515 54,007 +0.00(+3.00%)
Dec 03, 2019 0.0433 0.0500 0.0433 0.0500 440,300 +0.01(+25.00%)
Dec 02, 2019 0.0390 0.0400 0.0390 0.0400 14,050 +0.00(+0.00%)
Nov 29, 2019 0.0451 0.0470 0.0360 0.0400 424,800 -0.01(-13.79%)
Nov 27, 2019 0.0375 0.0470 0.0375 0.0464 32,400 +0.00(+8.41%)
Nov 26, 2019 0.0450 0.0471 0.0428 0.0428 89,200 -0.00(-6.96%)
Nov 22, 2019 0.0460 0.0460 0.0460 0 -0.00(-6.50%)
Nov 21, 2019 0.0492 0.0492 0.0492 0.0492 5,000 -0.00(-1.60%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 3,200 -0.00(-1.77%)
Nov 19, 2019 0.0500 0.0509 0.0474 0.0509 80,800 +0.00(+1.80%)
Nov 18, 2019 0.0460 0.0500 0.0460 0.0500 5,200 +0.00(+8.70%)
Nov 15, 2019 0.0499 0.0499 0.0460 0.0460 23,400 -0.00(-8.00%)
Nov 14, 2019 0.0450 0.0500 0.0450 0.0500 13,000 -0.00(-1.96%)
Nov 13, 2019 0.0510 0.0520 0.0510 0.0510 31,000 +0.00(+2.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 17,600 -0.01(-13.64%)
Nov 11, 2019 0.0515 0.0579 0.0457 0.0579 8,000 +0.00(+7.42%)
Nov 08, 2019 0.0472 0.0539 0.0470 0.0539 54,600 +0.00(+1.51%)
Nov 07, 2019 0.0531 0.0531 0.0531 0.0531 410 -0.01(-9.85%)
Nov 06, 2019 0.0590 0.0590 0.0589 0.0589 29,699 -0.00(-1.51%)
Nov 05, 2019 0.0598 0.0598 0.0598 0.0598 10,000 -0.00(-5.08%)
Nov 04, 2019 0.0630 0.0630 0.0630 0.0630 15,000 +0.00(+6.78%)
Nov 01, 2019 0.0500 0.0590 0.0500 0.0590 27,000 -0.00(-4.68%)
Oct 31, 2019 0.0660 0.0660 0.0500 0.0619 205,938 -0.00(-6.07%)
Oct 30, 2019 0.0720 0.0720 0.0570 0.0659 225,500 -0.00(-1.49%)
Oct 29, 2019 0.0655 0.0669 0.0600 0.0669 21,010 +0.01(+9.67%)
Oct 28, 2019 0.0670 0.0682 0.0570 0.0610 130,289 -0.00(-4.69%)
Oct 25, 2019 0.0594 0.0640 0.0556 0.0640 90,600 -0.00(-1.54%)
Oct 24, 2019 0.0710 0.0728 0.0621 0.0650 137,386 -0.01(-8.45%)
Oct 23, 2019 0.0660 0.0710 0.0660 0.0710 98,350 +0.00(+1.43%)
Oct 22, 2019 0.0700 0.0700 0.0690 0.0700 106,572 +0.00(+0.29%)
Oct 21, 2019 0.0711 0.0720 0.0650 0.0698 62,200 -0.00(-0.99%)
Oct 18, 2019 0.0700 0.0705 0.0700 0.0705 2,900 -0.00(-4.08%)
Oct 17, 2019 0.0735 0.0735 0.0735 0.0735 6,000 +0.00(+3.52%)
Oct 16, 2019 0.0700 0.0740 0.0700 0.0710 15,000 +0.00(+3.50%)
Oct 15, 2019 0.0730 0.0749 0.0650 0.0686 189,000 -0.01(-9.74%)
Oct 14, 2019 0.0850 0.0850 0.0760 0.0760 45,496 +0.01(+8.57%)
Oct 11, 2019 0.0725 0.0760 0.0680 0.0700 160,900 -0.00(-2.23%)
Oct 10, 2019 0.0757 0.0757 0.0700 0.0716 94,500 -0.00(-6.16%)
Oct 09, 2019 0.0763 0.0763 0.0743 0.0763 14,000 +0.00(+1.60%)
Oct 08, 2019 0.0751 0.0772 0.0700 0.0751 487,100 -0.00(-2.85%)
Oct 07, 2019 0.0820 0.0820 0.0730 0.0773 92,000 +0.00(+5.89%)
Oct 04, 2019 0.0780 0.0781 0.0730 0.0730 274,300 -0.00(-2.93%)
Oct 03, 2019 0.0735 0.0756 0.0712 0.0752 231,000 +0.00(+2.31%)
Oct 02, 2019 0.0735 0.0735 0.0735 0.0735 60,000 +0.00(+2.08%)
Oct 01, 2019 0.0745 0.0745 0.0720 0.0720 15,000 +0.00(+0.00%)
Sep 30, 2019 0.0730 0.0748 0.0720 0.0720 83,863 +0.00(+3.00%)
Sep 27, 2019 0.0770 0.0790 0.0699 0.0699 44,200 -0.01(-11.52%)
Sep 26, 2019 0.0790 0.0794 0.0725 0.0790 141,400 +0.00(+3.27%)
Sep 25, 2019 0.0727 0.0790 0.0727 0.0765 166,460 +0.01(+24.39%)
Sep 24, 2019 0.0610 0.0615 0.0610 0.0615 11,000 +0.00(+0.00%)
Sep 23, 2019 0.0780 0.0810 0.0615 0.0615 178,197 -0.01(-12.14%)
Sep 20, 2019 0.0695 0.0700 0.0686 0.0700 20,000 -0.01(-7.41%)
Sep 19, 2019 0.0756 0.0756 0.0756 0.0756 7,458 +0.00(+0.53%)
Sep 17, 2019 0.0752 0.0752 0.0752 0 +0.00(+3.72%)
Sep 16, 2019 0.0730 0.0730 0.0700 0.0725 77,750 -0.00(-0.68%)
Sep 13, 2019 0.0750 0.0750 0.0730 0.0730 33,300 -0.00(-3.57%)
Sep 12, 2019 0.0770 0.0770 0.0730 0.0757 140,191 +0.01(+9.24%)
Sep 11, 2019 0.0714 0.0750 0.0693 0.0693 213,387 -0.01(-10.35%)
Sep 10, 2019 0.0773 0.0773 0.0773 0.0773 6,250 +0.00(+5.46%)
Sep 09, 2019 0.0770 0.0787 0.0733 0.0733 75,394 +0.01(+8.92%)
Sep 06, 2019 0.0732 0.0732 0.0673 0.0673 20,000 -0.01(-12.26%)
Sep 05, 2019 0.0769 0.0775 0.0660 0.0767 110,065 -0.00(-2.91%)
Sep 04, 2019 0.0860 0.0860 0.0780 0.0790 120,459 -0.00(-5.62%)
Sep 03, 2019 0.0760 0.0840 0.0736 0.0837 524,392 +0.01(+9.84%)
Aug 30, 2019 0.0726 0.0790 0.0725 0.0762 119,100 +0.01(+8.86%)
Aug 29, 2019 0.0780 0.0780 0.0700 0.0700 92,456 -0.00(-3.45%)
Aug 28, 2019 0.0750 0.0770 0.0710 0.0725 158,780 -0.00(-3.72%)
Aug 27, 2019 0.0691 0.0770 0.0691 0.0753 237,325 +0.01(+9.13%)
Aug 26, 2019 0.0714 0.0754 0.0689 0.0690 174,100 +0.00(+6.15%)
Aug 23, 2019 0.0660 0.0703 0.0650 0.0650 142,300 +0.00(+4.84%)
Aug 22, 2019 0.0670 0.0680 0.0620 0.0620 35,095 -0.00(-6.06%)
Aug 21, 2019 0.0700 0.0730 0.0650 0.0660 56,616 -0.00(-5.98%)
Aug 20, 2019 0.0670 0.0710 0.0659 0.0702 217,892 +0.01(+21.03%)
Aug 19, 2019 0.0680 0.0680 0.0580 0.0580 94,965 +0.00(+0.00%)
Aug 16, 2019 0.0630 0.0645 0.0580 0.0580 25,000 -0.01(-10.77%)
Aug 15, 2019 0.0650 0.0670 0.0650 0.0650 180,284 -0.01(-8.06%)
Aug 14, 2019 0.0677 0.0707 0.0677 0.0707 133,455 +0.01(+8.77%)
Aug 13, 2019 0.0679 0.0679 0.0650 0.0650 39,891 -0.00(-6.88%)
Aug 12, 2019 0.0692 0.0700 0.0643 0.0698 111,500 -0.00(-1.69%)
Aug 09, 2019 0.0730 0.0750 0.0650 0.0710 89,600 +0.01(+8.73%)
Aug 08, 2019 0.0716 0.0716 0.0650 0.0653 117,050 -0.00(-6.71%)
Aug 07, 2019 0.0695 0.0720 0.0650 0.0700 558,200 +0.01(+9.38%)
Aug 06, 2019 0.0600 0.0658 0.0518 0.0640 698,400 -0.01(-8.44%)
Aug 05, 2019 0.0649 0.0699 0.0579 0.0699 471,300 +0.01(+20.52%)
Aug 02, 2019 0.0600 0.0600 0.0580 0.0580 95,000 -0.00(-3.33%)
Aug 01, 2019 0.0590 0.0600 0.0560 0.0600 326,000 +0.00(+0.67%)
Jul 31, 2019 0.0660 0.0660 0.0596 0.0596 125,026 +0.00(+4.56%)
Jul 30, 2019 0.0500 0.0630 0.0500 0.0570 136,942 +0.01(+14.00%)
Jul 29, 2019 0.0430 0.0500 0.0430 0.0500 200,500 +0.01(+16.28%)
Jul 26, 2019 0.0425 0.0462 0.0405 0.0430 189,600 +0.00(+10.26%)
Jul 25, 2019 0.0410 0.0410 0.0390 0.0390 35,700 -0.00(-2.50%)
Jul 24, 2019 0.0400 0.0400 0.0395 0.0400 237,100 +0.00(+0.00%)
Jul 23, 2019 0.0380 0.0400 0.0380 0.0400 61,000 +0.00(+5.82%)
Jul 22, 2019 0.0378 0.0378 0.0378 0.0378 2,000 +0.01(+30.34%)
Jul 19, 2019 0.0290 0.0290 0.0290 0.0290 69,500 -0.00(-11.04%)
Jul 18, 2019 0.0320 0.0326 0.0320 0.0326 6,100 +0.00(+6.89%)
Jul 17, 2019 0.0305 0.0305 0.0305 0.0305 1,000 +0.00(+17.31%)
Jul 15, 2019 0.0260 0.0260 0.0260 0 -0.01(-18.75%)
Jul 11, 2019 0.0320 0.0320 0.0320 0 +0.01(+30.08%)
Jul 10, 2019 0.0304 0.0304 0.0246 0.0246 4,000 -0.01(-16.89%)
Jul 05, 2019 0.0296 0.0296 0.0296 0 -0.00(-3.27%)
Jul 03, 2019 0.0306 0.0306 0.0306 0.0306 8,000 +0.00(+2.00%)
Jul 02, 2019 0.0260 0.0310 0.0260 0.0300 30,466 +0.00(+1.35%)
Jun 28, 2019 0.0296 0.0296 0.0296 0 +0.00(+9.63%)
Jun 27, 2019 0.0331 0.0331 0.0270 0.0270 45,000 -0.01(-18.18%)
Jun 26, 2019 0.0270 0.0330 0.0270 0.0330 65,000 +0.01(+23.60%)
Jun 24, 2019 0.0267 0.0267 0.0267 0 -0.00(-11.88%)
Jun 20, 2019 0.0303 0.0303 0.0303 0 -0.00(-5.31%)
Jun 19, 2019 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+7.38%)
Jun 13, 2019 0.0298 0.0298 0.0298 0 -0.00(-1.00%)
Jun 11, 2019 0.0301 0.0301 0.0301 0 +0.01(+43.33%)
Jun 10, 2019 0.0300 0.0300 0.0210 0.0210 33,300 -0.01(-34.37%)
Jun 07, 2019 0.0320 0.0320 0.0320 0.0320 3,000 +0.00(+7.02%)
Jun 06, 2019 0.0245 0.0299 0.0245 0.0299 1,000 +0.00(+12.83%)
Jun 03, 2019 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
May 31, 2019 0.0265 0.0265 0.0265 0.0265 36,200 -0.00(-3.28%)
May 30, 2019 0.0260 0.0274 0.0260 0.0274 46,800 +0.00(+0.74%)
May 20, 2019 0.0272 0.0272 0.0272 0 +0.01(+36.00%)
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.