Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (OP: ACKRF )

0.1000 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 0.1675 0.1680 0.1653 0.1653 16,000 -0.01(-3.33%)
Aug 31, 2021 0.1750 0.1770 0.1701 0.1710 47,000 -0.00(-1.44%)
Aug 30, 2021 0.1840 0.1840 0.1700 0.1735 76,000 +0.00(+0.99%)
Aug 27, 2021 0.1575 0.1718 0.1575 0.1718 166,000 +0.02(+10.84%)
Aug 26, 2021 0.1615 0.1615 0.1550 0.1550 29,600 -0.02(-8.82%)
Aug 25, 2021 0.1628 0.1700 0.1566 0.1700 24,500 +0.00(+2.41%)
Aug 24, 2021 0.1624 0.1680 0.1624 0.1660 16,350 +0.01(+3.75%)
Aug 23, 2021 0.1569 0.1600 0.1496 0.1600 37,500 +0.01(+5.33%)
Aug 20, 2021 0.1597 0.1597 0.1515 0.1519 84,750 -0.01(-6.81%)
Aug 19, 2021 0.1612 0.1630 0.1612 0.1630 10,500 -0.00(-1.39%)
Aug 18, 2021 0.1759 0.1759 0.1539 0.1653 86,600 -0.00(-2.82%)
Aug 17, 2021 0.1736 0.1752 0.1701 0.1701 15,600 -0.01(-6.85%)
Aug 16, 2021 0.1700 0.1826 0.1700 0.1826 64,102 +0.01(+5.55%)
Aug 13, 2021 0.1636 0.1784 0.1636 0.1730 174,300 +0.01(+6.72%)
Aug 12, 2021 0.1650 0.1650 0.1621 0.1621 22,000 -0.00(-1.76%)
Aug 11, 2021 0.1550 0.1650 0.1550 0.1650 25,700 +0.00(+1.23%)
Aug 09, 2021 0.1630 0.1630 0.1630 0 +0.00(+2.97%)
Aug 06, 2021 0.1700 0.1730 0.1576 0.1583 361,231 -0.01(-6.33%)
Aug 05, 2021 0.1640 0.1740 0.1640 0.1690 67,297 +0.01(+6.36%)
Aug 04, 2021 0.1742 0.1779 0.1588 0.1589 281,460 +0.00(+3.05%)
Aug 03, 2021 0.1520 0.1542 0.1510 0.1542 10,174 -0.01(-3.62%)
Aug 02, 2021 0.1618 0.1618 0.1513 0.1600 54,650 +0.00(+0.00%)
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%)
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.