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

American Creek Resources Ltd (OP: ACKRF )

0.0934 -0.0063 (-6.32%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 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, 2010 0.1450 0.1450 0.1450 0.1450 0 -0.01(-5.29%)
Apr 27, 2010 0.1531 0.1531 0.1531 0.1531 0 -0.02(-12.21%)
Apr 23, 2010 0.1744 0.1744 0.1744 0.1744 0 +0.01(+9.00%)
Apr 21, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 16, 2010 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 15, 2010 0.1650 0.1650 0.1650 0.1650 87,000 +0.01(+3.13%)
Apr 14, 2010 0.1600 0.1600 0.1600 0.1600 100,000 -0.01(-8.05%)
Apr 13, 2010 0.1740 0.1740 0.1740 0.1740 69,000 -0.01(-5.64%)
Apr 12, 2010 0.1845 0.1845 0.1844 0.1844 33,000 +0.03(+22.93%)
Apr 06, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
Apr 01, 2010 0.1420 0.1420 0.1420 0.1420 0 -0.01(-3.40%)
Mar 31, 2010 0.1470 0.1470 0.1470 0.1470 61,500 +0.00(+0.00%)
Mar 30, 2010 0.1470 0.1470 0.1470 0.1470 39,500 -0.01(-5.77%)
Mar 29, 2010 0.1560 0.1560 0.1560 0.1560 300 +0.01(+4.00%)
Mar 25, 2010 0.1500 0.1500 0.1500 0.1500 0 -0.02(-10.45%)
Mar 19, 2010 0.1675 0.1675 0.1675 0.1675 0 +0.01(+5.68%)
Mar 18, 2010 0.1585 0.1585 0.1580 0.1585 50,000 +0.01(+10.15%)
Mar 17, 2010 0.1439 0.1439 0.1439 0.1439 10,000 +0.00(+1.34%)
Mar 15, 2010 0.1420 0.1420 0.1420 0.1420 0 -0.05(-25.26%)
Mar 11, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+2.43%)
Mar 05, 2010 0.1855 0.1855 0.1855 0.1855 0 +0.01(+4.10%)
Feb 22, 2010 0.1782 0.1782 0.1782 0 -0.00(-1.98%)
Feb 17, 2010 0.1818 0.1818 0.1818 0 -0.03(-15.72%)
Feb 16, 2010 0.2061 0.2157 0.2061 0.2157 4,000 +0.05(+26.88%)
Feb 05, 2010 0.1700 0.1700 0.1700 0 -0.00(-2.30%)
Feb 04, 2010 0.1730 0.1740 0.1730 0.1740 10,000 -0.02(-10.31%)
Feb 02, 2010 0.1940 0.1940 0.1940 0 +0.01(+3.19%)
Jan 27, 2010 0.1880 0.1880 0.1880 0 -0.02(-9.48%)
Jan 25, 2010 0.2077 0.2077 0.2077 0 +0.02(+11.67%)
Jan 21, 2010 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Jan 19, 2010 0.1900 0.1900 0.1900 0 -0.03(-14.03%)
Jan 15, 2010 0.2210 0.2210 0.2210 0 -0.04(-14.24%)
Jan 14, 2010 0.2578 0.2578 0.2577 0.2577 9,500 -0.00(-1.11%)
Jan 13, 2010 0.2796 0.2796 0.2606 0.2606 11,488 +0.01(+2.04%)
Jan 12, 2010 0.2220 0.2693 0.2220 0.2554 28,075 +0.05(+25.44%)
Jan 08, 2010 0.2036 0.2036 0.2036 0 +0.04(+22.43%)
Dec 30, 2009 0.1663 0.1663 0.1663 0 -0.02(-8.88%)
Dec 18, 2009 0.1825 0.1825 0.1825 0 +0.00(+1.39%)
Dec 09, 2009 0.1800 0.1800 0.1800 49,000 -0.03(-15.09%)
Dec 07, 2009 0.2120 0.2120 0.2120 0.2120 0 -0.02(-7.22%)
Dec 03, 2009 0.2285 0.2285 0.2285 0.2285 0 +0.02(+7.78%)
Nov 30, 2009 0.2120 0.2120 0.2120 0 +0.00(+0.90%)
Nov 27, 2009 0.2101 0.2101 0.2101 0.2101 4,000 +0.01(+4.53%)
Nov 25, 2009 0.2010 0.2010 0.2010 0.2010 6,500 -0.04(-16.60%)
Nov 16, 2009 0.2410 0.2410 0.2410 0 -0.04(-14.23%)
Oct 30, 2009 0.2810 0.2810 0.2810 0.2810 0 -0.00(-0.07%)
Oct 27, 2009 0.2812 0.2812 0.2812 0.2812 0 -0.01(-2.70%)
Oct 26, 2009 0.2850 0.2890 0.2850 0.2890 9,000 +0.00(+0.52%)
Oct 23, 2009 0.2875 0.2875 0.2875 0.2875 100,000 +0.00(+0.17%)
Oct 22, 2009 0.2870 0.2870 0.2870 0.2870 1,500 -0.01(-2.35%)
Oct 21, 2009 0.2939 0.2939 0.2939 0.2939 3,500 -0.00(-0.71%)
Oct 15, 2009 0.2960 0.2960 0.2960 0.2960 0 +0.03(+10.04%)
Oct 05, 2009 0.2690 0.2690 0.2690 0 +0.03(+13.45%)
Oct 01, 2009 0.2371 0.2371 0.2371 0.2371 0 -0.04(-13.15%)
Sep 28, 2009 0.2730 0.2730 0.2730 0.2730 0 +0.01(+1.87%)
Sep 25, 2009 0.2680 0.2680 0.2680 0.2680 4,000 -0.01(-3.94%)
Sep 21, 2009 0.2790 0.2790 0.2790 0 -0.01(-2.11%)
Sep 11, 2009 0.2850 0.2850 0.2850 0 +0.02(+7.95%)
Sep 01, 2009 0.2640 0.2640 0.2640 0 -0.01(-2.22%)
Aug 26, 2009 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+6.93%)
Aug 25, 2009 0.2525 0.2525 0.2525 0.2525 1,500 -0.05(-17.21%)
Aug 19, 2009 0.3050 0.3050 0.3000 0.3050 12,000 +0.06(+23.48%)
Aug 17, 2009 0.2470 0.2470 0.2470 0 -0.06(-19.02%)
Aug 11, 2009 0.3050 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Aug 07, 2009 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Aug 05, 2009 0.3000 0.3000 0.3000 0 -0.03(-10.04%)
Aug 04, 2009 0.3335 0.3335 0.3335 0.3335 3,000 +0.03(+10.80%)
Jul 30, 2009 0.3010 0.3010 0.3010 0 +0.01(+3.97%)
Jul 29, 2009 0.2895 0.2895 0.2895 0.2895 3,000 -0.00(-0.52%)
Jul 27, 2009 0.2910 0.2910 0.2910 0 +0.08(+35.35%)
Jul 14, 2009 0.2150 0.2150 0.2150 0 -0.00(-1.38%)
Jul 02, 2009 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Jun 26, 2009 0.2200 0.2200 0.2200 0 +0.01(+3.29%)
Jun 25, 2009 0.2130 0.2130 0.2130 0.2130 1,601 +0.00(+1.43%)
Jun 22, 2009 0.2100 0.2100 0.2100 0.2100 0 -0.02(-7.89%)
Jun 19, 2009 0.2280 0.2280 0.2280 0.2280 50,000 -0.03(-12.31%)
Jun 17, 2009 0.2600 0.2600 0.2600 0.2600 46,500 -0.01(-3.67%)
Jun 16, 2009 0.2699 0.2699 0.2699 0.2699 788 +0.05(+25.53%)
Jun 15, 2009 0.2150 0.2150 0.2150 0.2150 50,000 +0.01(+2.38%)
Jun 12, 2009 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jun 11, 2009 0.2000 0.2000 0.2000 0.2000 50,000 -0.02(-10.07%)
Jun 09, 2009 0.2224 0.2224 0.2224 0.2224 0 -0.01(-6.16%)
Jun 08, 2009 0.2370 0.2370 0.2370 0.2370 48,500 +0.01(+3.04%)
Jun 03, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.01(+3.14%)
Jun 02, 2009 0.2230 0.2230 0.2230 0.2230 50,000 -0.00(-1.15%)
Jun 01, 2009 0.2256 0.2256 0.2256 0.2256 400 -0.01(-3.67%)
May 29, 2009 0.2310 0.2342 0.2310 0.2342 1,500 +0.05(+25.11%)
May 22, 2009 0.1872 0.1872 0.1872 0 +0.00(+2.30%)
May 21, 2009 0.1730 0.1830 0.1730 0.1830 3,500 +0.01(+4.63%)
May 14, 2009 0.1749 0.1749 0.1749 0.1749 0 -0.01(-5.66%)
May 12, 2009 0.1854 0.1854 0.1854 0.1854 0 -0.04(-16.11%)
May 11, 2009 0.2210 0.2210 0.2210 0.2210 1,500 +0.02(+9.95%)
May 08, 2009 0.2055 0.2055 0.2010 0.2010 1,000 -0.03(-11.26%)
May 07, 2009 0.2190 0.2265 0.2190 0.2265 12,204 +0.01(+3.90%)
May 06, 2009 0.1970 0.2180 0.1970 0.2180 20,500 -0.03(-11.85%)
May 05, 2009 0.2473 0.2473 0.2473 0.2473 865 +0.02(+7.52%)
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.