American Creek Resources Ltd (OP: ACKRF )

0.1460 USD -0.0040 (-2.67%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2008 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 25, 2008 0.1650 0.1650 0.1650 0.1650 6,000 +0.02(+12.17%)
Aug 22, 2008 0.1471 0.1471 0.1471 0 +0.00(+0.00%)
Aug 21, 2008 0.1471 0.1471 0.1471 0.1471 3,500 -0.02(-10.85%)
Aug 20, 2008 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 19, 2008 0.1680 0.1650 0.1641 0.1650 42,500 -0.00(-1.79%)
Aug 18, 2008 0.1680 0.1680 0.1603 0.1680 80,000 +0.01(+4.87%)
Aug 15, 2008 0.1602 0.1602 0.1602 0.1602 2,000 -0.01(-5.76%)
Aug 14, 2008 0.1700 0.1700 0.1454 0.1700 94,000 +0.01(+9.61%)
Aug 13, 2008 0.1551 0.1551 0.1551 0.1551 0 +0.00(+0.00%)
Aug 12, 2008 0.1740 0.1551 0.1551 0.1551 2,000 -0.02(-10.86%)
Aug 11, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Aug 08, 2008 0.1740 0.1740 0.1630 0.1740 41,773 -0.01(-3.60%)
Aug 07, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 06, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 05, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 04, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Aug 01, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Jul 31, 2008 0.1805 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Jul 30, 2008 0.1805 0.1805 0.1805 0.1805 13,000 -0.01(-2.96%)
Jul 29, 2008 0.1860 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Jul 28, 2008 0.1860 0.1860 0.1860 0.1860 190 -0.05(-20.51%)
Jul 25, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 24, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 23, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 22, 2008 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Jul 21, 2008 0.1950 0.2340 0.2170 0.2340 40,000 +0.04(+20.00%)
Jul 18, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 17, 2008 0.1933 0.1950 0.1950 0.1950 4,500 +0.00(+0.88%)
Jul 16, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 15, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 14, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 11, 2008 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 10, 2008 0.1933 0.1933 0.1933 0.1933 5,000 +0.00(+0.26%)
Jul 09, 2008 0.1928 0.2230 0.1928 0.1928 53,500 -0.02(-9.01%)
Jul 08, 2008 0.2119 0.2119 0.2119 0.2119 31,500 +0.02(+8.28%)
Jul 07, 2008 0.1957 0.1957 0.1957 0.1957 10,000 +0.01(+8.12%)
Jul 04, 2008 0.1810 0.1811 0.1810 0.1810 4,700 +0.00(+0.00%)
Jul 03, 2008 0.1810 0.1811 0.1810 0.1810 4,700 -0.00(-0.88%)
Jul 02, 2008 0.1826 0.1827 0.1826 0.1826 7,000 +0.01(+6.41%)
Jul 01, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 30, 2008 0.1716 0.1716 0.1716 0.1716 1,500 -0.02(-11.09%)
Jun 27, 2008 0.1930 0.1930 0.1930 0.1930 0 +0.00(+0.00%)
Jun 26, 2008 0.1930 0.1930 0.1930 0.1930 0 +0.00(+0.00%)
Jun 25, 2008 0.1930 0.1930 0.1930 0.1930 10,000 -0.01(-4.74%)
Jun 24, 2008 0.2026 0.2026 0.2026 0.2026 10,000 +0.02(+13.18%)
Jun 23, 2008 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jun 20, 2008 0.1790 0.2010 0.1790 0.1790 50,000 +0.01(+4.68%)
Jun 19, 2008 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 18, 2008 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 17, 2008 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jun 16, 2008 0.1710 0.1711 0.1710 0.1710 14,000 -0.00(-0.35%)
Jun 13, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 12, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 11, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 10, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 09, 2008 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Jun 06, 2008 0.1716 0.1769 0.1716 0.1716 20,000 -0.03(-14.71%)
Jun 05, 2008 0.2012 0.2012 0.2012 0.2012 0 +0.00(+0.00%)
Jun 04, 2008 0.2012 0.2100 0.2012 0.2012 7,900 -0.01(-6.24%)
Jun 03, 2008 0.2146 0.2146 0.2146 0.2146 0 +0.00(+0.00%)
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.