American Creek Resources Ltd (OP: ACKRF )

0.1560 USD -0.0112 (-6.70%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.1672 0.1672 0.1672 0.1672 500 +0.02(+11.47%)
Nov 24, 2021 0.1536 0.1536 0.1500 0.1500 25,500 +0.01(+5.26%)
Nov 23, 2021 0.1500 0.1520 0.1425 0.1425 89,290 -0.01(-7.77%)
Nov 22, 2021 0.1600 0.1700 0.1545 0.1545 110,864 -0.01(-6.36%)
Nov 19, 2021 0.1669 0.1669 0.1650 0.1650 9,150 -0.00(-0.66%)
Nov 18, 2021 0.1716 0.1744 0.1659 0.1661 37,395 +0.00(+1.78%)
Nov 17, 2021 0.1663 0.1680 0.1547 0.1632 132,060 +0.01(+3.42%)
Nov 16, 2021 0.1578 0.1578 0.1578 0.1578 6,500 +0.00(+0.13%)
Nov 15, 2021 0.1576 0.1576 0.1576 0.1576 3,500 +0.01(+5.07%)
Nov 12, 2021 0.1742 0.1742 0.1500 0.1500 146,400 -0.01(-6.02%)
Nov 11, 2021 0.1595 0.1596 0.1595 0.1596 6,350 +0.01(+8.65%)
Nov 10, 2021 0.1530 0.1469 0.1469 26,000 +0.01(+4.56%)
Nov 09, 2021 0.1405 0.1405 0.1405 0.1405 30,080 -0.00(-3.10%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 1,400 +0.00(+0.69%)
Nov 05, 2021 0.1456 0.1500 0.1368 0.1440 72,200 -0.00(-1.37%)
Nov 04, 2021 0.1565 0.1565 0.1422 0.1460 117,690 -0.00(-2.67%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Nov 02, 2021 0.1565 0.1565 0.1500 0.1500 4,000 -0.01(-3.23%)
Nov 01, 2021 0.1550 0.1550 0.1550 0.1550 7,000 -0.00(-2.82%)
Oct 29, 2021 0.1585 0.1595 0.1523 0.1595 430,900 -0.00(-0.31%)
Oct 28, 2021 0.1600 0.1600 0.1535 0.1600 111,500 +0.00(+0.00%)
Oct 27, 2021 0.1600 0.1609 0.1600 0.1600 103,000 -0.00(-1.84%)
Oct 26, 2021 0.1589 0.1630 0.1630 67,000 +0.01(+3.16%)
Oct 25, 2021 0.1574 0.1580 0.1489 0.1580 27,000 -0.00(-0.38%)
Oct 22, 2021 0.1535 0.1617 0.1535 0.1586 17,350 +0.00(+1.08%)
Oct 20, 2021 0.1569 0.1569 0.1569 0 -0.00(-1.94%)
Oct 19, 2021 0.1700 0.1700 0.1530 0.1600 89,490 -0.00(-1.42%)
Oct 18, 2021 0.1646 0.1646 0.1613 0.1623 23,050 -0.01(-6.29%)
Oct 15, 2021 0.1715 0.1732 0.1688 0.1732 28,250 -0.00(-2.70%)
Oct 14, 2021 0.1721 0.1780 0.1721 0.1780 38,950 +0.01(+4.71%)
Oct 13, 2021 0.1570 0.1724 0.1550 0.1700 117,807 +0.01(+9.61%)
Oct 12, 2021 0.1532 0.1567 0.1478 0.1551 19,100 -0.05(-26.14%)
Oct 11, 2021 0.1421 0.2100 0.1350 0.2100 55,800 +0.06(+43.54%)
Oct 08, 2021 0.1460 0.1508 0.1460 0.1463 60,549 +0.00(+2.31%)
Oct 07, 2021 0.1400 0.1460 0.1400 0.1430 14,948 -0.00(-0.42%)
Oct 06, 2021 0.1450 0.1450 0.1400 0.1436 22,600 +0.00(+2.57%)
Oct 05, 2021 0.1465 0.1465 0.1400 0.1400 92,250 -0.00(-2.51%)
Oct 04, 2021 0.1436 0.1465 0.1436 0.1436 11,476 -0.00(-1.64%)
Oct 01, 2021 0.1460 0.1460 0.1420 0.1460 29,000 +0.00(+1.39%)
Sep 30, 2021 0.1422 0.1440 0.1422 0.1440 8,350 -0.00(-0.83%)
Sep 29, 2021 0.1400 0.1452 0.1400 0.1452 47,198 +0.01(+3.71%)
Sep 28, 2021 0.1400 0.1400 0.1340 0.1400 66,650 -0.00(-3.45%)
Sep 27, 2021 0.1460 0.1460 0.1416 0.1450 42,503 -0.00(-0.68%)
Sep 24, 2021 0.1502 0.1502 0.1460 0.1460 25,000 -0.00(-2.67%)
Sep 22, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.97%)
Sep 21, 2021 0.1620 0.1620 0.1440 0.1562 43,100 +0.01(+4.13%)
Sep 20, 2021 0.1550 0.1550 0.1500 0.1500 37,000 -0.01(-5.96%)
Sep 17, 2021 0.1660 0.1660 0.1550 0.1595 44,731 -0.00(-0.31%)
Sep 16, 2021 0.1630 0.1656 0.1600 0.1600 4,450 +0.01(+3.43%)
Sep 15, 2021 0.1610 0.1610 0.1547 0.1547 28,000 -0.01(-4.57%)
Sep 14, 2021 0.1609 0.1695 0.1540 0.1621 134,551 -0.01(-5.59%)
Sep 13, 2021 0.1738 0.1738 0.1672 0.1717 12,301 +0.01(+3.06%)
Sep 10, 2021 0.1623 0.1666 0.1623 0.1666 20,001 -0.00(-0.77%)
Sep 09, 2021 0.1679 0.1679 0.1679 0.1679 6,000 +0.00(+0.00%)
Sep 08, 2021 0.1680 0.1680 0.1679 0.1679 5,000 -0.00(-0.06%)
Sep 07, 2021 0.1680 0.1850 0.1680 0.1680 5,500 -0.00(-2.61%)
Sep 03, 2021 0.1725 0.1781 0.1725 0.1725 48,155 -0.01(-3.74%)
Sep 02, 2021 0.1792 0.1792 0.1792 0.1792 100 +0.01(+8.41%)
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.