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, 2023 0.1231 0.1231 0.1231 0.1231 2,500 -0.00(-0.57%)
Apr 26, 2023 0.1238 0 +0.00(+1.31%)
Apr 25, 2023 0.1270 0.1270 0.1222 0.1222 7,075 -0.00(-3.55%)
Apr 24, 2023 0.1320 0.1334 0.1267 0.1267 42,669 -0.01(-9.44%)
Apr 20, 2023 0.1399 0 +0.00(+0.65%)
Apr 18, 2023 0.1390 0 -0.01(-5.83%)
Apr 17, 2023 0.1374 0.1481 0.1374 0.1476 86,100 +0.00(+2.22%)
Apr 14, 2023 0.1470 0.1470 0.1444 0.1444 19,624 -0.00(-2.43%)
Apr 13, 2023 0.1392 0.1480 0.1389 0.1480 51,820 +0.02(+12.29%)
Apr 12, 2023 0.1391 0.1391 0.1299 0.1318 21,800 -0.01(-5.25%)
Apr 11, 2023 0.1336 0.1391 0.1336 0.1391 15,000 +0.01(+4.12%)
Apr 10, 2023 0.1320 0.1336 0.1320 0.1336 9,600 +0.01(+6.62%)
Apr 06, 2023 0.1253 0.1253 0.1253 0.1253 2,500 -0.01(-5.08%)
Apr 05, 2023 0.1303 0.1320 0.1303 0.1320 6,011 +0.00(+0.69%)
Apr 04, 2023 0.1250 0.1311 0.1250 0.1311 29,035 +0.01(+5.73%)
Apr 03, 2023 0.1199 0.1240 0.1199 0.1240 10,001 +0.00(+0.49%)
Mar 31, 2023 0.1234 0.1252 0.1234 0.1234 10,810 -0.00(-1.28%)
Mar 30, 2023 0.1200 0.1250 0.1001 0.1250 7,506 +0.01(+8.89%)
Mar 28, 2023 0.1148 5,000 +0.00(+1.50%)
Mar 27, 2023 0.1090 0.1131 0.1090 0.1131 31,447 +0.01(+6.70%)
Mar 24, 2023 0.1069 0.1069 0.1060 0.1060 6,882 -0.00(-3.55%)
Mar 23, 2023 0.1048 0.1099 0.1048 0.1099 6,818 +0.00(+2.14%)
Mar 21, 2023 0.1076 0 -0.00(-0.09%)
Mar 20, 2023 0.1025 0.1077 0.1025 0.1077 61,825 +0.01(+4.97%)
Mar 17, 2023 0.1083 0.1100 0.1026 0.1026 8,500 -0.00(-3.66%)
Mar 16, 2023 0.1060 0.1065 0.1060 0.1065 28,665 -0.00(-0.47%)
Mar 15, 2023 0.1097 0.1097 0.1062 0.1070 45,037 -0.00(-1.83%)
Mar 14, 2023 0.1090 0.1090 0.1090 0.1090 8,500 +0.00(+1.77%)
Mar 13, 2023 0.1067 0.1083 0.1048 0.1071 41,100 +0.01(+10.19%)
Mar 10, 2023 0.0997 0.1019 0.0971 0.0972 29,327 -0.00(-4.61%)
Mar 09, 2023 0.1019 0.1019 0.1019 0.1019 2,000 -0.01(-5.74%)
Mar 08, 2023 0.1200 0.1200 0.1081 0.1081 11,640 -0.00(-2.88%)
Mar 07, 2023 0.1113 0.1113 0.1113 0.1113 11,500 +0.00(+0.00%)
Mar 03, 2023 0.1113 0 +0.01(+11.41%)
Mar 02, 2023 0.0949 0.0999 0.0949 0.0999 30,048 +0.00(+3.20%)
Feb 28, 2023 0.0968 0 +0.00(+1.89%)
Feb 27, 2023 0.0949 0.0950 0.0942 0.0950 17,975 +0.00(+0.00%)
Feb 24, 2023 0.0950 0.0950 0.0950 0.0950 10,000 -0.00(-1.76%)
Feb 23, 2023 0.0967 0.0967 0.0967 0.0967 3,000 +0.00(+0.73%)
Feb 22, 2023 0.0968 0.0970 0.0955 0.0960 122,000 +0.00(+1.91%)
Feb 17, 2023 0.0942 0 -0.00(-0.84%)
Feb 16, 2023 0.0950 0.0950 0.0950 0.0950 500 -0.00(-0.52%)
Feb 15, 2023 0.0955 0.0955 0.0955 0.0955 299 -0.00(-0.10%)
Feb 14, 2023 0.0845 0.0956 0.0845 0.0956 11,000 +0.00(+2.80%)
Feb 13, 2023 0.0930 0.0930 0.0930 0.0930 10,000 -0.01(-6.16%)
Feb 09, 2023 0.0991 0 +0.00(+1.12%)
Feb 08, 2023 0.0980 0.0980 0.0980 0.0980 51,000 -0.00(-0.71%)
Feb 07, 2023 0.0987 0.0987 0.0987 0.0987 1,000 -0.00(-2.28%)
Feb 06, 2023 0.0923 0.1010 0.0923 0.1010 6,308 +0.00(+1.00%)
Feb 03, 2023 0.1014 0.1014 0.1000 0.1000 16,700 -0.00(-1.67%)
Feb 01, 2023 0.1017 0 +0.00(+2.11%)
Jan 31, 2023 0.0966 0.0996 0.0966 0.0996 1,600 -0.00(-2.35%)
Jan 27, 2023 0.1020 0 +0.00(+5.15%)
Jan 26, 2023 0.0970 0.0970 0.0970 0.0970 400 -0.00(-1.32%)
Jan 25, 2023 0.0988 0.1015 0.0966 0.0983 26,000 -0.00(-0.30%)
Jan 24, 2023 0.0980 0.0986 0.0980 0.0986 6,000 -0.00(-1.60%)
Jan 23, 2023 0.1002 0.1032 0.1002 0.1002 22,010 -0.00(-4.57%)
Jan 20, 2023 0.0963 0.1050 0.0963 0.1050 3,000 +0.01(+7.25%)
Jan 19, 2023 0.0948 0.0979 0.0948 0.0979 17,000 -0.00(-2.20%)
Jan 17, 2023 0.1001 0 -0.00(-1.67%)
Jan 13, 2023 0.1018 0.1018 0.1018 0.1018 3,000 +0.00(+2.72%)
Jan 12, 2023 0.0991 0.0991 0.0991 0.0991 5,000 -0.00(-1.98%)
Jan 11, 2023 0.0995 0.1012 0.0987 0.1011 76,000 -0.00(-3.71%)
Jan 10, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+2.24%)
Jan 09, 2023 0.0991 0.1050 0.0991 0.1027 29,464 +0.01(+8.11%)
Jan 05, 2023 0.0950 25 -0.00(-2.56%)
Jan 04, 2023 0.1105 0.1105 0.0973 0.0975 39,351 +0.01(+7.38%)
Jan 03, 2023 0.1020 0.1020 0.0908 0.0908 74,450 -0.01(-7.25%)
Dec 30, 2022 0.0979 0.0979 0.0979 0.0979 820 +0.00(+4.82%)
Dec 29, 2022 0.0913 0.0934 0.0913 0.0934 1,105 +0.00(+1.85%)
Dec 28, 2022 0.0917 0.0917 0.0917 0.0917 2,000 +0.00(+0.33%)
Dec 23, 2022 0.0914 0 +0.00(+0.44%)
Dec 22, 2022 0.0929 0.0959 0.0910 0.0910 85,000 +0.00(+1.11%)
Dec 21, 2022 0.0900 0.0931 0.0900 0.0900 52,837 -0.01(-5.26%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 20,500 -0.00(-0.84%)
Dec 19, 2022 0.0976 0.0976 0.0958 0.0958 25,500 -0.00(-1.64%)
Dec 16, 2022 0.0972 0.0974 0.0972 0.0974 1,500 -0.00(-0.31%)
Dec 15, 2022 0.0968 0.0992 0.0968 0.0977 68,050 -0.00(-1.71%)
Dec 14, 2022 0.0988 0.0994 0.0988 0.0994 47,000 +0.00(+0.00%)
Dec 13, 2022 0.0994 0.0994 0.0994 0.0994 10,000 +0.00(+4.52%)
Dec 12, 2022 0.0978 0.0978 0.0939 0.0951 65,300 -0.00(-2.86%)
Dec 09, 2022 0.0959 0.0979 0.0946 0.0979 53,553 -0.00(-0.61%)
Dec 08, 2022 0.0994 0.0995 0.0985 0.0985 70,660 -0.00(-0.40%)
Dec 07, 2022 0.0989 0.0990 0.0989 0.0989 17,146 +0.00(+1.85%)
Dec 06, 2022 0.0971 0.0971 0.0971 0.0971 25,500 -0.00(-0.82%)
Dec 02, 2022 0.0979 0 +0.00(+0.41%)
Dec 01, 2022 0.0975 0.0975 0.0975 0.0975 50,000 +0.00(+2.85%)
Nov 30, 2022 0.0931 0.0948 0.0931 0.0948 9,090 -0.00(-1.56%)
Nov 29, 2022 0.0970 0.0970 0.0951 0.0963 13,000 +0.00(+3.22%)
Nov 22, 2022 0.0933 0 +0.00(+3.67%)
Nov 21, 2022 0.0917 0.0917 0.0900 0.0900 20,800 -0.01(-7.22%)
Nov 18, 2022 0.0970 0.0970 0.0970 0.0970 800 +0.00(+0.52%)
Nov 16, 2022 0.0965 0 -0.01(-9.39%)
Nov 11, 2022 0.1065 0 +0.00(+0.28%)
Nov 10, 2022 0.1062 0.1062 0.1062 0.1062 5,000 +0.00(+3.61%)
Nov 09, 2022 0.1025 0.1025 0.1025 0.1025 1,300 -0.01(-8.97%)
Nov 08, 2022 0.1087 0.1126 0.1087 0.1126 3,000 +0.01(+11.05%)
Nov 04, 2022 0.1014 12 +0.01(+6.51%)
Nov 03, 2022 0.0952 0.0952 0.0952 0.0952 3,000 -0.00(-3.15%)
Nov 02, 2022 0.0970 0.1023 0.0970 0.0983 14,533 -0.01(-5.12%)
Nov 01, 2022 0.1000 0.1036 0.1000 0.1036 13,280 +0.01(+9.75%)
Oct 31, 2022 0.0944 0.0944 0.0944 0.0944 8,000 +0.00(+0.85%)
Oct 28, 2022 0.0936 0.0936 0.0936 0.0936 10,000 +0.00(+4.00%)
Oct 26, 2022 0.0900 0 -0.00(-1.10%)
Oct 25, 2022 0.0901 0.0926 0.0900 0.0910 14,001 +0.01(+10.98%)
Oct 21, 2022 0.0820 2,500 -0.01(-7.87%)
Oct 14, 2022 0.0890 0 -0.00(-4.30%)
Oct 11, 2022 0.0930 3,000 -0.01(-10.58%)
Oct 10, 2022 0.0952 0.1040 0.0952 0.1040 25,000 +0.00(+4.00%)
Oct 05, 2022 0.1000 0 +0.01(+10.50%)
Oct 04, 2022 0.0979 0.0979 0.0905 0.0905 3,200 -0.00(-4.54%)
Oct 03, 2022 0.0948 0.0948 0.0948 0.0948 2,000 +0.00(+1.07%)
Sep 30, 2022 0.0947 0.0947 0.0938 0.0938 560 +0.00(+4.22%)
Sep 29, 2022 0.0900 0.0900 0.0900 0.0900 27,400 -0.00(-1.53%)
Sep 27, 2022 0.0914 0 +0.00(+1.44%)
Sep 26, 2022 0.0934 0.0934 0.0900 0.0901 43,083 -0.00(-2.80%)
Sep 23, 2022 0.0952 0.0952 0.0927 0.0927 67,555 -0.01(-13.36%)
Sep 22, 2022 0.1052 0.1070 0.1010 0.1070 27,000 +0.00(+1.71%)
Sep 21, 2022 0.0920 0.1052 0.0920 0.1052 17,000 +0.01(+13.48%)
Sep 20, 2022 0.0927 0.0927 0.0927 0.0927 20,000 -0.00(-4.73%)
Sep 16, 2022 0.0973 0 +0.00(+4.40%)
Sep 15, 2022 0.0945 0.1000 0.0893 0.0932 138,230 -0.01(-5.28%)
Sep 13, 2022 0.0984 0 -0.00(-3.43%)
Sep 12, 2022 0.1020 0.1020 0.1019 0.1019 5,200 +0.00(+1.90%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 8,990 -0.00(-3.38%)
Sep 08, 2022 0.1033 0.1035 0.1033 0.1035 8,820 +0.00(+0.10%)
Sep 07, 2022 0.0977 0.1034 0.0977 0.1034 4,000 +0.01(+6.38%)
Sep 06, 2022 0.0972 0.0972 0.0972 0.0972 3,349 -0.01(-11.64%)
Sep 02, 2022 0.1080 0.1100 0.1080 0.1100 23,000 -0.01(-4.43%)
Aug 31, 2022 0.1151 0 +0.00(+1.14%)
Aug 30, 2022 0.1221 0.1221 0.1138 0.1138 50,000 -0.01(-7.40%)
Aug 29, 2022 0.1142 0.1229 0.1109 0.1229 4,000 +0.01(+5.67%)
Aug 26, 2022 0.1163 0.1163 0.1163 0.1163 15,000 -0.01(-7.70%)
Aug 25, 2022 0.1260 0.1260 0.1260 0.1260 1,000 +0.00(+0.96%)
Aug 23, 2022 0.1248 0 +0.00(+4.00%)
Aug 22, 2022 0.1200 0.1200 0.1084 0.1200 3,100 +0.01(+7.14%)
Aug 19, 2022 0.1011 0.1200 0.1011 0.1120 60,500 -0.01(-10.97%)
Aug 16, 2022 0.1258 0 -0.01(-5.84%)
Aug 15, 2022 0.1290 0.1336 0.1213 0.1336 20,000 -0.00(-1.11%)
Aug 12, 2022 0.1409 0.1409 0.1351 0.1351 1,500 -0.00(-2.31%)
Aug 11, 2022 0.1340 0.1383 0.1340 0.1383 20,000 +0.01(+10.46%)
Aug 10, 2022 0.1252 0.1252 0.1252 0.1252 2,000 -0.01(-5.44%)
Aug 09, 2022 0.1273 0.1324 0.1273 0.1324 2,000 +0.01(+5.92%)
Aug 08, 2022 0.1300 0.1300 0.1197 0.1250 29,891 -0.01(-7.41%)
Aug 05, 2022 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.88%)
Aug 04, 2022 0.1401 0.1401 0.1322 0.1362 50,732 -0.00(-2.85%)
Aug 03, 2022 0.1441 0.1441 0.1402 0.1402 10,500 -0.00(-0.57%)
Aug 02, 2022 0.1410 0.1410 0.1410 0.1410 2,845 -0.00(-1.95%)
Aug 01, 2022 0.1538 0.1538 0.1319 0.1438 4,560 +0.01(+3.68%)
Jul 29, 2022 0.1387 0.1387 0.1387 0.1387 8,000 -0.01(-3.68%)
Jul 28, 2022 0.1439 0.1500 0.1439 0.1440 11,500 -0.00(-0.96%)
Jul 27, 2022 0.1375 0.1454 0.1375 0.1454 1,500 +0.01(+6.60%)
Jul 26, 2022 0.1309 0.1364 0.1309 0.1364 14,589 -0.01(-5.93%)
Jul 22, 2022 0.1450 0 +0.00(+0.35%)
Jul 21, 2022 0.1326 0.1445 0.1321 0.1445 96,410 +0.01(+9.89%)
Jul 20, 2022 0.1300 0.1340 0.1300 0.1315 148,354 +0.01(+9.58%)
Jul 19, 2022 0.1180 0.1200 0.1180 0.1200 21,000 +0.01(+14.29%)
Jul 18, 2022 0.1000 0.1050 0.0927 0.1050 57,800 +0.01(+16.67%)
Jul 15, 2022 0.0855 0.0900 0.0855 0.0900 164,387 +0.01(+14.50%)
Jul 14, 2022 0.0860 0.0887 0.0786 0.0786 23,250 -0.00(-3.68%)
Jul 13, 2022 0.0909 0.0975 0.0816 0.0816 36,600 -0.00(-4.00%)
Jul 12, 2022 0.0900 0.0927 0.0850 0.0850 44,432 -0.01(-10.53%)
Jul 11, 2022 0.0975 0.0983 0.0950 0.0950 39,000 +0.00(+0.00%)
Jul 08, 2022 0.0985 0.0985 0.0950 0.0950 50,974 -0.00(-2.76%)
Jul 07, 2022 0.0950 0.0980 0.0950 0.0977 85,760 -0.00(-2.10%)
Jul 06, 2022 0.0978 0.1017 0.0978 0.0998 10,550 -0.00(-3.11%)
Jul 05, 2022 0.1105 0.1109 0.0985 0.1030 261,476 -0.00(-1.06%)
Jul 01, 2022 0.1041 0.1041 0.1041 0.1041 5,585 -0.00(-4.06%)
Jun 30, 2022 0.1143 0.1143 0.1085 0.1085 31,610 -0.01(-7.34%)
Jun 29, 2022 0.1181 0.1181 0.1169 0.1171 23,100 -0.00(-2.74%)
Jun 27, 2022 0.1204 0 +0.00(+0.33%)
Jun 24, 2022 0.1170 0.1200 0.1170 0.1200 80,490 +0.00(+1.95%)
Jun 23, 2022 0.1177 0.1177 0.1177 0.1177 5,000 -0.00(-2.49%)
Jun 22, 2022 0.1207 0.1207 0.1207 0.1207 6,000 +0.00(+0.58%)
Jun 21, 2022 0.1187 0.1200 0.1187 0.1200 96,500 -0.01(-4.15%)
Jun 17, 2022 0.1234 0.1252 0.1223 0.1252 45,222 +0.00(+0.48%)
Jun 16, 2022 0.1200 0.1246 0.1200 0.1246 108,904 +0.00(+3.23%)
Jun 15, 2022 0.1210 0.1210 0.1207 0.1207 15,826 +0.00(+0.67%)
Jun 14, 2022 0.1267 0.1267 0.1199 0.1199 111,250 -0.01(-9.85%)
Jun 10, 2022 0.1330 0 +0.01(+5.89%)
Jun 09, 2022 0.1352 0.1352 0.1256 0.1256 85,390 -0.01(-7.71%)
Jun 06, 2022 0.1361 0 -0.00(-2.09%)
Jun 03, 2022 0.1400 0.1400 0.1300 0.1390 102,490 -0.00(-3.14%)
Jun 02, 2022 0.1280 0.1435 0.1262 0.1435 25,890 +0.02(+13.35%)
Jun 01, 2022 0.1390 0.1390 0.1262 0.1266 102,990 -0.00(-2.62%)
May 31, 2022 0.1390 0.1390 0.1300 0.1300 18,600 +0.00(+0.15%)
May 27, 2022 0.1250 0.1298 0.1250 0.1298 14,000 +0.00(+0.00%)
May 26, 2022 0.1213 0.1298 0.1213 0.1298 3,400 +0.00(+1.01%)
May 25, 2022 0.1285 0.1285 0.1285 0.1285 3,000 +0.00(+0.78%)
May 24, 2022 0.1255 0.1275 0.1228 0.1275 84,400 +0.00(+2.00%)
May 20, 2022 0.1250 0 -0.00(-3.10%)
May 19, 2022 0.1290 0.1290 0.1290 0.1290 5,015 +0.00(+3.61%)
May 18, 2022 0.1190 0.1245 0.1184 0.1245 71,573 +0.00(+2.89%)
May 17, 2022 0.1272 0.1272 0.1130 0.1210 199,660 -0.01(-6.49%)
May 16, 2022 0.1286 0.1294 0.1286 0.1294 10,550 -0.00(-1.97%)
May 13, 2022 0.1200 0.1320 0.1200 0.1320 15,990 +0.01(+3.94%)
May 12, 2022 0.1322 0.1349 0.1225 0.1270 311,925 -0.00(-0.86%)
May 11, 2022 0.1265 0.1289 0.1208 0.1281 84,300 +0.00(+0.08%)
May 10, 2022 0.1298 0.1300 0.1253 0.1280 214,200 -0.00(-2.74%)
May 09, 2022 0.1298 0.1347 0.1220 0.1316 130,349 -0.01(-4.29%)
May 06, 2022 0.1297 0.1375 0.1294 0.1375 69,779 +0.00(+3.70%)
May 05, 2022 0.1361 0.1380 0.1325 0.1326 76,300 -0.00(-2.93%)
May 04, 2022 0.1366 0.1366 0.1366 0.1366 7,500 +0.00(+0.00%)
May 03, 2022 0.1369 0.1369 0.1333 0.1366 138,310 +0.00(+0.66%)
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.