American Creek Resources Ltd (OP: ACKRF )

0.1732 USD -0.0048 (-2.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.2705 0.2950 0.2705 0.2950 179,339 +0.02(+8.78%)
Aug 28, 2020 0.2587 0.2850 0.2587 0.2712 225,600 +0.01(+3.08%)
Aug 27, 2020 0.2566 0.2662 0.2566 0.2631 45,184 +0.01(+2.37%)
Aug 26, 2020 0.2400 0.2570 0.2300 0.2570 142,891 +0.03(+11.02%)
Aug 25, 2020 0.2322 0.2400 0.2242 0.2315 304,964 -0.00(-1.49%)
Aug 24, 2020 0.2608 0.2623 0.2157 0.2350 619,661 -0.03(-10.65%)
Aug 21, 2020 0.2800 0.2800 0.2500 0.2630 172,300 -0.01(-4.01%)
Aug 20, 2020 0.2745 0.2850 0.2600 0.2740 185,155 +0.01(+2.32%)
Aug 19, 2020 0.2733 0.2876 0.2522 0.2678 247,974 -0.01(-2.69%)
Aug 18, 2020 0.3111 0.3115 0.2700 0.2752 966,477 -0.02(-8.30%)
Aug 17, 2020 0.3189 0.3193 0.2885 0.3001 415,943 -0.00(-0.13%)
Aug 14, 2020 0.3200 0.3229 0.2954 0.3005 149,100 -0.01(-1.86%)
Aug 13, 2020 0.3158 0.3167 0.3000 0.3062 154,803 +0.01(+2.07%)
Aug 12, 2020 0.3022 0.3100 0.2900 0.3000 374,274 +0.01(+3.45%)
Aug 11, 2020 0.2895 0.3000 0.2850 0.2900 215,827 -0.03(-9.46%)
Aug 10, 2020 0.3140 0.3442 0.3089 0.3203 341,100 -0.01(-2.23%)
Aug 07, 2020 0.3150 0.3308 0.2820 0.3276 589,500 +0.01(+4.00%)
Aug 06, 2020 0.3589 0.3589 0.3067 0.3150 353,278 -0.02(-4.98%)
Aug 05, 2020 0.3620 0.3750 0.3300 0.3315 1,061,678 +0.00(+0.39%)
Aug 04, 2020 0.3000 0.3382 0.2985 0.3302 460,736 +0.04(+14.85%)
Aug 03, 2020 0.2850 0.3000 0.2750 0.2875 286,504 +0.00(+0.70%)
Jul 31, 2020 0.2800 0.2951 0.2700 0.2855 926,600 +0.02(+7.33%)
Jul 30, 2020 0.2702 0.2800 0.2550 0.2660 964,940 +0.00(+0.19%)
Jul 29, 2020 0.2348 0.2690 0.2348 0.2655 1,085,577 +0.04(+15.43%)
Jul 28, 2020 0.2300 0.2413 0.2155 0.2300 652,180 +0.01(+3.00%)
Jul 27, 2020 0.2100 0.2300 0.2000 0.2233 1,207,782 +0.04(+18.90%)
Jul 24, 2020 0.1935 0.1935 0.1800 0.1878 731,700 -0.00(-2.44%)
Jul 23, 2020 0.2000 0.2090 0.1828 0.1925 394,151 -0.00(-2.18%)
Jul 22, 2020 0.2200 0.2220 0.1960 0.1968 195,171 -0.02(-7.39%)
Jul 21, 2020 0.2230 0.2320 0.2100 0.2125 1,002,949 -0.01(-4.71%)
Jul 20, 2020 0.2380 0.2380 0.2170 0.2230 691,713 +0.00(+1.36%)
Jul 17, 2020 0.2220 0.2296 0.2100 0.2200 354,200 +0.01(+4.76%)
Jul 16, 2020 0.2000 0.2200 0.2000 0.2100 571,336 +0.00(+0.57%)
Jul 15, 2020 0.1979 0.2088 0.1979 0.2088 1,159,710 +0.01(+2.50%)
Jul 14, 2020 0.2150 0.2186 0.1991 0.2037 762,291 -0.02(-7.58%)
Jul 13, 2020 0.2108 0.2340 0.2049 0.2204 641,133 +0.02(+10.20%)
Jul 10, 2020 0.2000 0.2082 0.1800 0.2000 949,100 -0.00(-2.44%)
Jul 09, 2020 0.2390 0.2390 0.2009 0.2050 433,397 -0.01(-3.76%)
Jul 08, 2020 0.2350 0.2473 0.2086 0.2130 585,828 -0.02(-7.47%)
Jul 07, 2020 0.2500 0.2500 0.1878 0.2302 532,280 -0.02(-7.55%)
Jul 06, 2020 0.2590 0.2690 0.2380 0.2490 801,955 -0.01(-3.38%)
Jul 02, 2020 0.2540 0.2685 0.2400 0.2577 825,700 +0.00(+1.46%)
Jul 01, 2020 0.2400 0.2650 0.2300 0.2540 654,645 +0.02(+8.09%)
Jun 30, 2020 0.2323 0.2440 0.2200 0.2350 661,950 +0.02(+7.65%)
Jun 29, 2020 0.1995 0.2650 0.1750 0.2183 1,977,526 +0.03(+17.49%)
Jun 26, 2020 0.1400 0.1900 0.1300 0.1858 1,010,300 +0.06(+44.03%)
Jun 25, 2020 0.1236 0.1300 0.1120 0.1290 281,157 +0.01(+6.44%)
Jun 24, 2020 0.1229 0.1230 0.1100 0.1212 316,420 +0.00(+3.15%)
Jun 23, 2020 0.1130 0.1200 0.1075 0.1175 144,483 +0.01(+6.82%)
Jun 22, 2020 0.1100 0.1184 0.1060 0.1100 196,788 +0.01(+5.26%)
Jun 19, 2020 0.1045 0.1097 0.0920 0.1045 212,800 +0.01(+5.56%)
Jun 18, 2020 0.1140 0.1140 0.0975 0.0990 226,031 -0.01(-12.00%)
Jun 17, 2020 0.1199 0.1239 0.1100 0.1125 897,829 -0.00(-0.62%)
Jun 16, 2020 0.1058 0.1262 0.1058 0.1132 344,194 +0.01(+4.81%)
Jun 15, 2020 0.0927 0.1090 0.0870 0.1080 523,805 +0.02(+24.14%)
Jun 12, 2020 0.0800 0.0870 0.0770 0.0870 355,200 +0.01(+14.47%)
Jun 11, 2020 0.0872 0.0910 0.0632 0.0760 282,100 -0.01(-8.43%)
Jun 10, 2020 0.0770 0.0850 0.0770 0.0830 469,879 +0.01(+6.82%)
Jun 09, 2020 0.0748 0.0777 0.0650 0.0777 205,983 +0.00(+3.05%)
Jun 08, 2020 0.0711 0.0754 0.0650 0.0754 106,900 +0.01(+8.49%)
Jun 05, 2020 0.0669 0.0695 0.0603 0.0695 41,100 +0.00(+2.36%)
Jun 04, 2020 0.0700 0.0709 0.0679 0.0679 130,589 -0.00(-2.72%)
Jun 03, 2020 0.0653 0.0698 0.0630 0.0698 98,100 +0.00(+1.16%)
Jun 02, 2020 0.0780 0.0780 0.0680 0.0690 107,900 -0.00(-5.48%)
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.