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

American Creek Resources Ltd (OP: ACKRF )

0.0873 UNCHANGED
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 (%)
Aug 20, 2014 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Aug 13, 2014 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Aug 12, 2014 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+3.92%)
Aug 01, 2014 0.0510 0.0510 0.0510 0 -0.01(-8.93%)
Jul 28, 2014 0.0560 0.0560 0.0560 0 -0.00(-8.05%)
Jul 17, 2014 0.0609 0.0609 0.0609 0 -0.01(-7.73%)
Jul 02, 2014 0.0660 0.0660 0.0660 0 +0.00(+4.76%)
Jun 26, 2014 0.0630 0.0630 0.0630 0 +0.01(+23.53%)
Jun 24, 2014 0.0510 0.0510 0.0510 0 -0.01(-15.42%)
Jun 17, 2014 0.0603 0.0603 0.0603 0 +0.01(+23.06%)
Jun 16, 2014 0.0490 0.0490 0.0490 0.0490 5,400 -0.01(-16.95%)
Jun 13, 2014 0.0610 0.0610 0.0590 0.0590 5,000 +0.00(+9.26%)
Jun 06, 2014 0.0540 0.0540 0.0540 0 -0.02(-22.86%)
Jun 05, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+22.81%)
May 30, 2014 0.0570 0.0570 0.0570 0.0570 0 -0.02(-27.85%)
May 12, 2014 0.0790 0.0790 0.0790 0 +0.01(+19.70%)
May 09, 2014 0.0684 0.0684 0.0660 0.0660 33,500 -0.00(-4.35%)
May 05, 2014 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Apr 17, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.01(+17.19%)
Apr 16, 2014 0.0650 0.0650 0.0640 0.0640 21,750 +0.02(+60.00%)
Apr 14, 2014 0.0400 0.0400 0.0400 0 -0.02(-32.66%)
Mar 05, 2014 0.0594 0.0594 0.0594 0.0594 0 +0.01(+29.13%)
Mar 04, 2014 0.0460 0.0460 0.0460 0.0460 2,000 -0.02(-28.68%)
Feb 18, 2014 0.0645 0.0645 0.0645 0 +0.01(+13.16%)
Feb 14, 2014 0.0570 0.0570 0.0570 0 -0.00(-4.36%)
Feb 12, 2014 0.0596 0.0596 0.0596 0 -0.00(-3.87%)
Jan 31, 2014 0.0620 0.0620 0.0620 0 +0.01(+14.81%)
Jan 16, 2014 0.0540 0.0540 0.0540 0 +0.01(+24.14%)
Jan 13, 2014 0.0435 0.0435 0.0435 0.0435 0 -0.00(-1.14%)
Jan 10, 2014 0.0440 0.0440 0.0440 0.0440 5,000 -0.00(-0.90%)
Jan 06, 2014 0.0444 0.0444 0.0444 0 +0.00(+11.28%)
Jan 03, 2014 0.0446 0.0446 0.0399 0.0399 20,000 -0.02(-28.75%)
Dec 31, 2013 0.0560 0.0560 0.0560 0 +0.02(+40.70%)
Dec 30, 2013 0.0550 0.0550 0.0398 0.0398 50,363 -0.00(-10.76%)
Dec 24, 2013 0.0446 0.0446 0.0446 0 +0.00(+12.34%)
Dec 20, 2013 0.0397 0.0397 0.0397 0 -0.01(-26.75%)
Dec 16, 2013 0.0542 0.0542 0.0542 0 +0.00(+9.94%)
Dec 10, 2013 0.0493 0.0493 0.0493 0 -0.01(-13.05%)
Dec 09, 2013 0.0492 0.0567 0.0492 0.0567 31,500 +0.01(+15.71%)
Dec 04, 2013 0.0490 0.0490 0.0490 0.0490 0 -0.00(-0.41%)
Dec 02, 2013 0.0492 0.0492 0.0492 0.0492 0 -0.00(-0.20%)
Nov 29, 2013 0.0495 0.0495 0.0448 0.0493 70,000 -0.00(-0.60%)
Nov 26, 2013 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Nov 25, 2013 0.0543 0.0543 0.0496 0.0496 31,700 -0.00(-8.82%)
Nov 22, 2013 0.0544 0.0544 0.0544 0.0544 44,000 -0.00(-0.18%)
Nov 21, 2013 0.0545 0.0545 0.0545 0.0545 20,000 +0.00(+9.00%)
Nov 19, 2013 0.0500 0.0500 0.0500 0 -0.02(-25.37%)
Nov 14, 2013 0.0670 0.0670 0.0670 0 -0.00(-0.15%)
Nov 11, 2013 0.0671 0.0671 0.0671 0 +0.02(+48.45%)
Nov 08, 2013 0.0452 0.0452 0.0452 0.0452 12,000 -0.01(-22.07%)
Nov 07, 2013 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+3.57%)
Nov 04, 2013 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Nov 01, 2013 0.0560 0.0560 0.0560 0.0560 1,000 -0.00(-6.20%)
Oct 29, 2013 0.0597 0.0597 0.0597 0 -0.00(-2.13%)
Oct 24, 2013 0.0610 0.0610 0.0610 0 -0.00(-3.17%)
Oct 04, 2013 0.0630 0.0630 0.0630 0 -0.01(-7.35%)
Sep 23, 2013 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
Sep 19, 2013 0.0660 0.0660 0.0660 0 -0.01(-9.47%)
Sep 16, 2013 0.0729 0.0729 0.0729 0 +0.01(+17.58%)
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.