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

American Creek Resources Ltd (OP: ACKRF )

0.1053 -0.0010 (-0.94%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 9, 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, 2008 0.2080 0.2080 0.1750 0.2080 184,000 +0.02(+10.82%)
Apr 29, 2008 0.1877 0.1877 0.1877 0.1877 1,000 -0.00(-2.24%)
Apr 28, 2008 0.1920 0.1920 0.1920 0.1920 10,000 -0.02(-11.52%)
Apr 25, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 24, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 23, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 22, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 21, 2008 0.2170 0.2170 0.2170 0.2170 7,000 +0.01(+3.33%)
Apr 18, 2008 0.2100 0.2100 0.2070 0.2100 10,000 +0.00(+0.00%)
Apr 17, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 16, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 15, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 14, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 11, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 10, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 09, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 08, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 07, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 04, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 03, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 02, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 01, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 31, 2008 0.2100 0.2189 0.2090 0.2100 7,400 -0.01(-4.55%)
Mar 28, 2008 0.2113 0.2300 0.2150 0.2200 50,000 +0.01(+4.12%)
Mar 27, 2008 0.2113 0.2113 0.2113 0.2113 0 +0.00(+0.00%)
Mar 26, 2008 0.2113 0.2113 0.2113 0.2113 0 +0.00(+0.00%)
Mar 25, 2008 0.2113 0.2113 0.2113 0.2113 0 +0.00(+0.00%)
Mar 24, 2008 0.2425 0.2113 0.2113 0.2113 3,500 -0.03(-12.87%)
Mar 21, 2008 0.2425 0.2425 0.2425 0.2425 0 +0.00(+0.00%)
Mar 20, 2008 0.2425 0.2425 0.2425 0.2425 0 +0.00(+0.00%)
Mar 19, 2008 0.2425 0.2500 0.2425 0.2425 4,000 -0.08(-25.38%)
Mar 18, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Mar 17, 2008 0.3250 0.3371 0.3190 0.3250 28,000 -0.01(-3.85%)
Mar 14, 2008 0.3400 0.3380 0.3380 0.3380 50,000 -0.00(-0.59%)
Mar 13, 2008 0.3200 0.3400 0.3304 0.3400 35,000 +0.02(+6.25%)
Mar 12, 2008 0.3200 0.3200 0.3100 0.3200 73,000 -0.02(-4.76%)
Mar 11, 2008 0.3360 0.3360 0.3360 0.3360 0 +0.00(+0.00%)
Mar 10, 2008 0.3360 0.3360 0.3100 0.3360 26,100 +0.02(+5.00%)
Mar 07, 2008 0.3200 0.3230 0.3180 0.3200 45,000 -0.04(-11.11%)
Mar 06, 2008 0.2891 0.3600 0.3600 0.3600 50,000 +0.07(+24.52%)
Mar 05, 2008 0.3610 0.3284 0.2891 0.2891 4,101 -0.07(-19.92%)
Mar 04, 2008 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Mar 03, 2008 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Feb 29, 2008 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Feb 28, 2008 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Feb 27, 2008 0.3610 0.3610 0.3300 0.3610 90,000 -0.00(-1.10%)
Feb 26, 2008 0.3650 0.3650 0.3620 0.3650 2,660 +0.02(+7.35%)
Feb 25, 2008 0.3400 0.3400 0.3400 0.3400 20,000 -0.05(-11.80%)
Feb 22, 2008 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Feb 21, 2008 0.4385 0.3855 0.3855 0.3855 4,000 -0.05(-12.09%)
Feb 20, 2008 0.3200 0.4470 0.2520 0.4385 56,500 +0.12(+37.03%)
Feb 19, 2008 0.2175 0.3200 0.2890 0.3200 30,000 +0.10(+47.13%)
Feb 18, 2008 0.2175 0.2175 0.2175 0.2175 0 +0.00(+0.00%)
Feb 15, 2008 0.2175 0.2175 0.2175 0.2175 0 +0.00(+0.00%)
Feb 14, 2008 0.2175 0.2175 0.2175 0.2175 20,500 +0.01(+6.15%)
Feb 13, 2008 0.2049 0.2049 0.2049 0.2049 0 +0.00(+0.00%)
Feb 12, 2008 0.2049 0.2049 0.2049 0.2049 3,000 -0.06(-21.19%)
Feb 11, 2008 0.2600 0.2600 0.2540 0.2600 14,000 -0.02(-5.45%)
Feb 08, 2008 0.2750 0.2750 0.2750 0.2750 1,750 -0.02(-8.33%)
Feb 07, 2008 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Feb 06, 2008 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+6.01%)
Feb 05, 2008 0.3765 0.3250 0.2830 0.2830 70,000 -0.09(-24.83%)
Feb 04, 2008 0.3700 0.3765 0.3765 0.3765 1,000 +0.01(+1.76%)
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.