American Creek Resources Ltd (OP: ACKRF )

0.1600 USD +0.0050 (+3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.1560 0.1644 0.1559 0.1600 125,006 +0.01(+3.23%)
Jul 29, 2021 0.1573 0.1573 0.1476 0.1550 116,500 +0.00(+2.04%)
Jul 28, 2021 0.1544 0.1549 0.1519 0.1519 40,225 +0.00(+1.27%)
Jul 27, 2021 0.1521 0.1521 0.1490 0.1500 18,000 -0.01(-4.40%)
Jul 26, 2021 0.1466 0.1603 0.1466 0.1569 34,950 +0.01(+7.39%)
Jul 23, 2021 0.1600 0.1600 0.1461 0.1461 199,000 -0.01(-4.51%)
Jul 22, 2021 0.1528 0.1576 0.1507 0.1530 103,982 -0.00(-1.67%)
Jul 21, 2021 0.1556 0.1556 0.1556 0.1556 35,952 +0.00(+0.00%)
Jul 20, 2021 0.1601 0.1602 0.1501 0.1556 205,700 -0.00(-1.21%)
Jul 19, 2021 0.1675 0.1675 0.1573 0.1575 29,000 -0.01(-7.02%)
Jul 16, 2021 0.1720 0.1720 0.1618 0.1694 271,650 +0.01(+7.22%)
Jul 15, 2021 0.1690 0.1720 0.1580 0.1580 44,500 -0.01(-6.51%)
Jul 14, 2021 0.1600 0.1690 0.1571 0.1690 29,500 +0.00(+2.55%)
Jul 13, 2021 0.1598 0.1648 0.1535 0.1648 47,199 -0.00(-0.72%)
Jul 12, 2021 0.1566 0.1660 0.1566 0.1660 59,500 +0.00(+1.34%)
Jul 09, 2021 0.1608 0.1638 0.1608 0.1638 4,100 -0.00(-0.24%)
Jul 08, 2021 0.1639 0.1696 0.1600 0.1642 90,002 +0.00(+0.06%)
Jul 07, 2021 0.1714 0.1722 0.1641 0.1641 57,100 -0.01(-3.47%)
Jul 06, 2021 0.1737 0.1737 0.1682 0.1700 58,600 -0.01(-7.10%)
Jul 02, 2021 0.1811 0.1830 0.1811 0.1830 1,500 +0.01(+7.65%)
Jul 01, 2021 0.1700 0.1700 0.1700 0.1700 15,424 -0.00(-2.19%)
Jun 30, 2021 0.1648 0.1738 0.1648 0.1738 21,796 +0.00(+1.05%)
Jun 29, 2021 0.1808 0.1808 0.1676 0.1720 31,150 +0.00(+0.64%)
Jun 28, 2021 0.1702 0.1716 0.1669 0.1709 24,200 -0.00(-2.18%)
Jun 25, 2021 0.1695 0.1763 0.1695 0.1747 249,500 +0.00(+0.98%)
Jun 24, 2021 0.1742 0.1750 0.1650 0.1730 243,500 -0.00(-0.86%)
Jun 23, 2021 0.1790 0.1870 0.1707 0.1745 299,770 -0.00(-1.52%)
Jun 22, 2021 0.1896 0.1896 0.1585 0.1772 700,668 -0.01(-4.73%)
Jun 21, 2021 0.1728 0.1909 0.1592 0.1860 706,866 +0.01(+3.33%)
Jun 18, 2021 0.1798 0.1820 0.1729 0.1800 100,500 -0.00(-0.28%)
Jun 17, 2021 0.1863 0.1944 0.1800 0.1805 285,500 -0.02(-8.75%)
Jun 16, 2021 0.1919 0.1978 0.1919 0.1978 175,045 +0.00(+2.22%)
Jun 15, 2021 0.1900 0.1935 0.1900 0.1935 102,800 +0.00(+0.99%)
Jun 14, 2021 0.1844 0.1950 0.1844 0.1916 57,850 -0.00(-1.74%)
Jun 11, 2021 0.1849 0.1950 0.1849 0.1950 5,000 +0.01(+2.63%)
Jun 10, 2021 0.1960 0.1960 0.1841 0.1900 412,050 -0.01(-3.55%)
Jun 09, 2021 0.1901 0.1994 0.1901 0.1970 1,750 +0.01(+3.68%)
Jun 08, 2021 0.2000 0.2000 0.1895 0.1900 311,000 -0.00(-2.16%)
Jun 07, 2021 0.2000 0.2040 0.1942 0.1942 62,000 -0.01(-2.90%)
Jun 04, 2021 0.1941 0.2000 0.1941 0.2000 31,100 +0.00(+1.27%)
Jun 03, 2021 0.1940 0.1975 0.1940 0.1975 17,000 +0.00(+1.39%)
Jun 02, 2021 0.1938 0.2000 0.1905 0.1948 90,000 -0.00(-1.96%)
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.