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

American Creek Resources Ltd (TSV: AMK )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 6, 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 (%)
Sep 30, 2020 0.3050 0.3100 0.2900 0.2900 280,587 -0.02(-4.92%)
Sep 29, 2020 0.3300 0.3300 0.2950 0.3050 473,787 -0.02(-6.15%)
Sep 28, 2020 0.3100 0.3400 0.3050 0.3250 913,855 +0.04(+12.07%)
Sep 25, 2020 0.2600 0.2900 0.2500 0.2900 692,491 +0.04(+16.00%)
Sep 24, 2020 0.2200 0.2700 0.2150 0.2500 470,836 +0.02(+8.70%)
Sep 23, 2020 0.2650 0.2650 0.2300 0.2300 1,210,312 -0.04(-14.81%)
Sep 22, 2020 0.2900 0.2900 0.2650 0.2700 385,402 -0.01(-1.82%)
Sep 21, 2020 0.2950 0.2950 0.2650 0.2750 183,812 -0.01(-5.17%)
Sep 18, 2020 0.2850 0.3100 0.2800 0.2900 487,270 +0.01(+3.57%)
Sep 17, 2020 0.2900 0.2900 0.2750 0.2800 584,641 -0.01(-5.08%)
Sep 16, 2020 0.2900 0.3050 0.2850 0.2950 338,998 +0.01(+1.72%)
Sep 15, 2020 0.2950 0.3000 0.2850 0.2900 749,292 -0.02(-6.45%)
Sep 14, 2020 0.3150 0.3200 0.3100 0.3100 312,189 +0.00(+0.00%)
Sep 11, 2020 0.3200 0.3300 0.3100 0.3100 207,695 -0.01(-3.13%)
Sep 10, 2020 0.3400 0.3450 0.3200 0.3200 295,729 -0.01(-3.03%)
Sep 09, 2020 0.3350 0.3500 0.3200 0.3300 454,431 +0.01(+1.54%)
Sep 08, 2020 0.3200 0.3250 0.3100 0.3250 293,290 -0.01(-1.52%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2020 0.3500 0.3500 0.3300 0.3300 225,893 -0.02(-5.71%)
Sep 02, 2020 0.3700 0.3700 0.3400 0.3500 362,573 -0.03(-6.67%)
Sep 01, 2020 0.3950 0.3950 0.3600 0.3750 335,660 -0.02(-3.85%)
Aug 31, 2020 0.3650 0.3900 0.3600 0.3900 298,978 +0.04(+9.86%)
Aug 28, 2020 0.3350 0.3700 0.3250 0.3550 492,797 +0.02(+5.97%)
Aug 27, 2020 0.3400 0.3500 0.3350 0.3350 202,143 +0.00(+0.00%)
Aug 26, 2020 0.3000 0.3400 0.3000 0.3350 336,899 +0.03(+8.06%)
Aug 25, 2020 0.3200 0.3200 0.3000 0.3100 440,624 -0.01(-1.59%)
Aug 24, 2020 0.3400 0.3400 0.2700 0.3150 1,123,570 -0.03(-10.00%)
Aug 21, 2020 0.3600 0.3600 0.3300 0.3500 340,064 -0.01(-2.78%)
Aug 20, 2020 0.3600 0.3600 0.3450 0.3600 285,419 +0.01(+2.86%)
Aug 19, 2020 0.3650 0.3650 0.3300 0.3500 663,738 -0.02(-4.11%)
Aug 18, 2020 0.4000 0.4050 0.3500 0.3650 1,068,183 -0.03(-7.59%)
Aug 17, 2020 0.4150 0.4150 0.3850 0.3950 858,933 -0.01(-1.25%)
Aug 14, 2020 0.4150 0.4150 0.3900 0.4000 184,444 -0.01(-2.44%)
Aug 13, 2020 0.4100 0.4150 0.4000 0.4100 225,764 +0.01(+2.50%)
Aug 12, 2020 0.3850 0.4050 0.3800 0.4000 464,362 +0.02(+5.26%)
Aug 11, 2020 0.3800 0.4000 0.3800 0.3800 905,496 -0.05(-11.63%)
Aug 10, 2020 0.4500 0.4550 0.4100 0.4300 676,791 -0.01(-2.27%)
Aug 07, 2020 0.4250 0.4400 0.3750 0.4400 1,783,954 +0.02(+4.76%)
Aug 06, 2020 0.4700 0.4700 0.4100 0.4200 1,172,190 -0.02(-4.55%)
Aug 05, 2020 0.4500 0.5000 0.4400 0.4400 2,629,226 -0.01(-1.12%)
Aug 04, 2020 0.4000 0.4500 0.3950 0.4450 2,818,446 +0.06(+15.58%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.04(+11.59%)
Jul 30, 2020 0.3650 0.3700 0.3400 0.3450 2,288,536 -0.01(-2.82%)
Jul 29, 2020 0.3200 0.3550 0.3150 0.3550 3,326,900 +0.05(+18.33%)
Jul 28, 2020 0.2950 0.3200 0.2850 0.3000 1,453,540 +0.00(+0.00%)
Jul 27, 2020 0.2850 0.3100 0.2850 0.3000 2,740,921 +0.05(+20.00%)
Jul 24, 2020 0.2500 0.2550 0.2350 0.2500 1,156,661 +0.00(+0.00%)
Jul 23, 2020 0.2600 0.2650 0.2500 0.2500 1,615,122 -0.02(-5.66%)
Jul 22, 2020 0.2800 0.2850 0.2650 0.2650 1,078,378 -0.01(-3.64%)
Jul 21, 2020 0.3000 0.3100 0.2750 0.2750 1,441,636 -0.02(-6.78%)
Jul 20, 2020 0.3000 0.3050 0.2900 0.2950 972,383 -0.01(-1.67%)
Jul 17, 2020 0.2800 0.3100 0.2800 0.3000 1,160,358 +0.02(+5.26%)
Jul 16, 2020 0.2800 0.2950 0.2700 0.2850 864,750 +0.00(+1.79%)
Jul 15, 2020 0.2650 0.2850 0.2600 0.2800 1,950,570 +0.01(+1.82%)
Jul 14, 2020 0.2900 0.2900 0.2700 0.2750 1,250,795 -0.02(-6.78%)
Jul 13, 2020 0.2750 0.3200 0.2700 0.2950 2,877,572 +0.02(+9.26%)
Jul 10, 2020 0.2700 0.2750 0.2400 0.2700 2,738,926 -0.01(-3.57%)
Jul 09, 2020 0.3000 0.3000 0.2700 0.2800 1,807,448 -0.02(-6.67%)
Jul 08, 2020 0.3200 0.3200 0.2850 0.3000 2,030,460 -0.03(-7.69%)
Jul 07, 2020 0.3250 0.3250 0.2450 0.3250 2,689,874 -0.01(-2.99%)
Jul 06, 2020 0.3400 0.3500 0.3200 0.3350 1,457,301 +0.02(+4.69%)
Jul 03, 2020 0.3600 0.3600 0.2900 0.3200 2,260,883 -0.02(-5.88%)
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.