American Creek Resources Ltd (OP: ACKRF )

0.1595 USD UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.2000 0.2086 0.1880 0.2000 36,800 +0.00(+2.20%)
Jan 28, 2021 0.1948 0.2005 0.1850 0.1957 195,434 +0.01(+4.26%)
Jan 27, 2021 0.2021 0.2021 0.1877 0.1877 46,790 -0.00(-1.21%)
Jan 26, 2021 0.1910 0.1950 0.1850 0.1900 156,231 +0.01(+3.94%)
Jan 25, 2021 0.1822 0.1900 0.1822 0.1828 105,081 -0.00(-1.03%)
Jan 22, 2021 0.1847 0.1940 0.1836 0.1847 173,100 -0.00(-1.76%)
Jan 21, 2021 0.2000 0.2000 0.1868 0.1880 39,713 -0.00(-1.05%)
Jan 20, 2021 0.1900 0.1954 0.1880 0.1900 90,820 +0.00(+1.60%)
Jan 19, 2021 0.1911 0.2030 0.1800 0.1870 293,089 -0.01(-3.61%)
Jan 15, 2021 0.1957 0.2083 0.1880 0.1940 111,300 -0.01(-5.37%)
Jan 14, 2021 0.2128 0.2128 0.1981 0.2050 115,481 -0.00(-1.91%)
Jan 13, 2021 0.2000 0.2100 0.1964 0.2090 35,410 +0.00(+0.72%)
Jan 12, 2021 0.1996 0.2075 0.1954 0.2075 13,000 +0.00(+1.17%)
Jan 11, 2021 0.2000 0.2115 0.1950 0.2051 61,659 +0.00(+1.74%)
Jan 08, 2021 0.2092 0.2210 0.1892 0.2016 98,000 -0.00(-1.66%)
Jan 07, 2021 0.2060 0.2220 0.2040 0.2050 48,166 +0.00(+0.49%)
Jan 06, 2021 0.2095 0.2128 0.2040 0.2040 15,236 -0.00(-1.83%)
Jan 05, 2021 0.1985 0.2167 0.1985 0.2078 298,013 -0.00(-1.05%)
Jan 04, 2021 0.2130 0.2249 0.2091 0.2100 128,290 -0.00(-0.47%)
Dec 31, 2020 0.2110 0.2110 0.2110 194,026 +0.01(+5.92%)
Dec 30, 2020 0.2079 0.2092 0.1988 0.1992 194,026 -0.01(-4.28%)
Dec 29, 2020 0.1965 0.2100 0.1934 0.2081 65,919 -0.00(-0.90%)
Dec 28, 2020 0.1900 0.2300 0.1890 0.2100 98,721 +0.02(+8.53%)
Dec 24, 2020 0.1965 0.1996 0.1935 0.1935 16,000 -0.00(-1.12%)
Dec 23, 2020 0.1989 0.1989 0.1923 0.1957 20,800 +0.01(+3.65%)
Dec 22, 2020 0.1900 0.1975 0.1888 0.1888 106,234 -0.00(-2.18%)
Dec 21, 2020 0.2125 0.2300 0.1778 0.1930 211,761 -0.02(-8.10%)
Dec 18, 2020 0.2176 0.2176 0.2100 0.2100 13,800 -0.01(-4.46%)
Dec 17, 2020 0.2230 0.2235 0.2130 0.2198 154,884 -0.00(-1.88%)
Dec 16, 2020 0.2278 0.2278 0.2000 0.2240 396,650 +0.00(+1.59%)
Dec 15, 2020 0.2123 0.2250 0.2123 0.2205 55,290 +0.00(+1.05%)
Dec 14, 2020 0.2071 0.2250 0.2040 0.2182 130,700 +0.00(+1.96%)
Dec 11, 2020 0.2190 0.2220 0.2140 0.2140 21,100 +0.00(+0.28%)
Dec 10, 2020 0.1990 0.2230 0.1980 0.2134 243,903 +0.01(+6.01%)
Dec 09, 2020 0.2025 0.2097 0.1950 0.2013 244,991 -0.01(-6.81%)
Dec 08, 2020 0.2119 0.2160 0.2020 0.2160 108,300 -0.00(-0.64%)
Dec 07, 2020 0.2200 0.2200 0.2073 0.2174 86,561 -0.00(-1.18%)
Dec 04, 2020 0.2260 0.2280 0.2134 0.2200 80,400 -0.01(-3.64%)
Dec 03, 2020 0.2265 0.2340 0.2120 0.2283 112,818 +0.01(+4.34%)
Dec 02, 2020 0.2210 0.2292 0.2150 0.2188 90,640 -0.00(-1.71%)
Dec 01, 2020 0.2160 0.2310 0.2054 0.2226 46,900 +0.02(+7.33%)
Nov 30, 2020 0.2095 0.2149 0.1897 0.2074 97,085 -0.01(-3.53%)
Nov 27, 2020 0.2067 0.2190 0.2067 0.2150 14,000 +0.02(+9.14%)
Nov 25, 2020 0.1985 0.2097 0.1944 0.1970 84,400 -0.00(-1.35%)
Nov 24, 2020 0.1910 0.2000 0.1900 0.1997 87,100 +0.00(+0.10%)
Nov 23, 2020 0.2062 0.2091 0.1968 0.1995 11,200 -0.00(-0.25%)
Nov 20, 2020 0.1950 0.2160 0.1950 0.2000 115,300 -0.01(-2.91%)
Nov 19, 2020 0.2033 0.2060 0.1980 0.2060 15,399 +0.00(+0.49%)
Nov 18, 2020 0.2203 0.2203 0.2050 0.2050 192,025 -0.01(-4.65%)
Nov 17, 2020 0.2160 0.2160 0.2064 0.2150 39,000 -0.00(-0.46%)
Nov 16, 2020 0.2251 0.2256 0.2107 0.2160 44,050 -0.00(-1.82%)
Nov 13, 2020 0.2274 0.2274 0.2139 0.2200 24,900 -0.01(-2.61%)
Nov 12, 2020 0.2250 0.2279 0.2200 0.2259 22,450 +0.01(+2.50%)
Nov 11, 2020 0.2330 0.2330 0.2200 0.2204 60,823 -0.01(-6.21%)
Nov 10, 2020 0.2278 0.2385 0.2251 0.2350 41,019 +0.00(+2.17%)
Nov 09, 2020 0.2200 0.2355 0.2123 0.2300 82,827 -0.01(-4.17%)
Nov 06, 2020 0.2350 0.2448 0.2300 0.2400 91,600 +0.01(+4.35%)
Nov 05, 2020 0.2162 0.2405 0.2162 0.2300 41,891 +0.01(+5.75%)
Nov 04, 2020 0.2000 0.2230 0.2000 0.2175 160,331 -0.00(-0.18%)
Nov 03, 2020 0.2150 0.2199 0.2040 0.2179 219,773 +0.01(+6.92%)
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.