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

American Creek Resources Ltd (OP: ACKRF )

0.1077 -0.0023 (-2.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.0540 0.0553 0.0474 0.0474 5,200 -0.01(-14.44%)
Apr 29, 2020 0.0529 0.0554 0.0471 0.0554 280,053 +0.00(+0.73%)
Apr 28, 2020 0.0551 0.0551 0.0500 0.0550 211,843 +0.01(+25.00%)
Apr 27, 2020 0.0430 0.0440 0.0430 0.0440 7,100 +0.00(+4.76%)
Apr 23, 2020 0.0420 0.0420 0.0420 0 -0.00(-8.70%)
Apr 22, 2020 0.0420 0.0460 0.0420 0.0460 17,000 +0.00(+2.22%)
Apr 21, 2020 0.0458 0.0458 0.0420 0.0450 1,050 +0.00(+7.14%)
Apr 20, 2020 0.0460 0.0460 0.0420 0.0420 9,000 -0.00(-6.67%)
Apr 17, 2020 0.0470 0.0470 0.0450 0.0450 7,400 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-13.13%)
Apr 13, 2020 0.0480 0.0518 0.0405 0.0518 25,575 +0.00(+7.02%)
Apr 09, 2020 0.0469 0.0484 0.0469 0.0484 15,000 +0.00(+7.56%)
Apr 08, 2020 0.0392 0.0470 0.0392 0.0450 13,750 +0.00(+1.58%)
Apr 07, 2020 0.0410 0.0465 0.0410 0.0443 100,687 +0.00(+10.75%)
Apr 06, 2020 0.0438 0.0440 0.0400 0.0400 28,150 -0.00(-2.44%)
Apr 03, 2020 0.0439 0.0439 0.0410 0.0410 10,100 +0.00(+5.13%)
Apr 02, 2020 0.0365 0.0400 0.0365 0.0390 6,100 -0.00(-2.50%)
Apr 01, 2020 0.0370 0.0400 0.0370 0.0400 10,000 -0.00(-1.23%)
Mar 31, 2020 0.0400 0.0405 0.0369 0.0405 8,702 -0.00(-3.57%)
Mar 30, 2020 0.0420 0.0420 0.0420 0.0420 50,050 -0.00(-5.19%)
Mar 27, 2020 0.0409 0.0443 0.0390 0.0443 35,300 -0.00(-7.13%)
Mar 26, 2020 0.0477 0.0477 0.0477 0.0477 100 -0.00(-0.63%)
Mar 25, 2020 0.0455 0.0480 0.0313 0.0480 25,800 +0.00(+8.11%)
Mar 24, 2020 0.0311 0.0444 0.0311 0.0444 20,300 +0.01(+23.33%)
Mar 23, 2020 0.0342 0.0361 0.0283 0.0360 29,404 -0.00(-0.55%)
Mar 20, 2020 0.0275 0.0362 0.0275 0.0362 40,400 +0.01(+24.83%)
Mar 19, 2020 0.0325 0.0327 0.0240 0.0290 235,626 -0.00(-11.31%)
Mar 18, 2020 0.0360 0.0360 0.0200 0.0327 67,600 -0.00(-0.91%)
Mar 17, 2020 0.0290 0.0341 0.0290 0.0330 471,060 -0.00(-4.90%)
Mar 16, 2020 0.0267 0.0360 0.0267 0.0347 86,782 -0.01(-13.25%)
Mar 13, 2020 0.0410 0.0500 0.0340 0.0400 14,500 +0.01(+20.85%)
Mar 12, 2020 0.0310 0.0331 0.0310 0.0331 20,000 -0.01(-17.25%)
Mar 11, 2020 0.0440 0.0440 0.0400 0.0400 47,000 -0.01(-13.23%)
Mar 10, 2020 0.0476 0.0476 0.0456 0.0461 24,549 -0.01(-13.02%)
Mar 09, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.01(-11.67%)
Mar 06, 2020 0.0600 0.0600 0.0600 0.0600 100 +0.00(+6.19%)
Mar 04, 2020 0.0565 0.0565 0.0565 0 -0.00(-5.83%)
Mar 03, 2020 0.0640 0.0640 0.0560 0.0600 58,000 +0.01(+20.00%)
Mar 02, 2020 0.0413 0.0520 0.0413 0.0500 354,730 +0.01(+12.36%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0445 243,500 -0.01(-16.04%)
Feb 27, 2020 0.0546 0.0546 0.0530 0.0530 5,000 -0.00(-2.75%)
Feb 26, 2020 0.0543 0.0545 0.0510 0.0545 44,550 +0.00(+2.83%)
Feb 25, 2020 0.0540 0.0540 0.0500 0.0530 39,907 -0.01(-11.07%)
Feb 24, 2020 0.0573 0.0596 0.0548 0.0596 8,000 -0.00(-2.30%)
Feb 21, 2020 0.0570 0.0610 0.0550 0.0610 104,100 +0.00(+5.17%)
Feb 19, 2020 0.0580 0.0580 0.0580 0 +0.00(+0.35%)
Feb 18, 2020 0.0616 0.0616 0.0578 0.0578 9,200 -0.00(-3.02%)
Feb 14, 2020 0.0550 0.0596 0.0550 0.0596 45,800 +0.00(+5.86%)
Feb 13, 2020 0.0550 0.0578 0.0528 0.0563 126,433 +0.00(+0.54%)
Feb 12, 2020 0.0550 0.0560 0.0545 0.0560 25,344 +0.01(+12.00%)
Feb 11, 2020 0.0591 0.0591 0.0500 0.0500 12,663 -0.01(-19.35%)
Feb 10, 2020 0.0620 0.0620 0.0620 0.0620 450 +0.00(+5.26%)
Feb 07, 2020 0.0590 0.0650 0.0530 0.0589 18,000 -0.00(-2.81%)
Feb 06, 2020 0.0590 0.0606 0.0590 0.0606 16,500 +0.00(+4.66%)
Feb 05, 2020 0.0579 0.0579 0.0579 0.0579 8,000 -0.00(-0.69%)
Feb 04, 2020 0.0600 0.0600 0.0500 0.0583 88,200 +0.00(+0.52%)
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.