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

American Creek Resources Ltd (TSV: AMK )

0.1850 +0.0650 (+54.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 0.5500 0.5600 0.5000 0.5100 68,985 -0.04(-7.27%)
Nov 29, 2007 0.5300 0.5700 0.5300 0.5500 55,500 +0.08(+15.79%)
Nov 28, 2007 0.4600 0.5000 0.4500 0.4750 51,053 +0.02(+4.40%)
Nov 27, 2007 0.4750 0.5000 0.4500 0.4550 60,100 -0.04(-9.00%)
Nov 26, 2007 0.5600 0.5800 0.5000 0.5000 77,090 -0.06(-10.71%)
Nov 23, 2007 0.5800 0.6000 0.5500 0.5600 72,800 +0.01(+1.82%)
Nov 21, 2007 0.6400 0.6600 0.5500 0.5500 95,731 -0.09(-14.06%)
Nov 20, 2007 0.6000 0.6400 0.5500 0.6400 115,335 +0.04(+6.67%)
Nov 19, 2007 0.6500 0.6500 0.5800 0.6000 81,563 -0.02(-3.23%)
Nov 16, 2007 0.6400 0.6400 0.6200 0.6200 8,040 +0.00(+0.00%)
Nov 15, 2007 0.6400 0.6400 0.6200 0.6200 32,200 +0.00(+0.00%)
Nov 14, 2007 0.6500 0.6500 0.6200 0.6200 11,000 -0.05(-7.46%)
Nov 13, 2007 0.6600 0.6700 0.6100 0.6700 20,100 +0.07(+11.67%)
Nov 12, 2007 0.6500 0.6500 0.6000 0.6000 39,060 -0.06(-9.09%)
Nov 09, 2007 0.6600 0.6700 0.6400 0.6600 64,500 +0.01(+1.54%)
Nov 08, 2007 0.6500 0.6800 0.6400 0.6500 95,833 -0.02(-2.99%)
Nov 07, 2007 0.6500 0.7000 0.6500 0.6700 125,798 -0.02(-2.90%)
Nov 06, 2007 0.6700 0.6900 0.6700 0.6900 17,275 +0.01(+1.47%)
Nov 05, 2007 0.7000 0.7000 0.6500 0.6800 122,098 -0.01(-1.45%)
Nov 02, 2007 0.6500 0.6900 0.6400 0.6900 74,966 +0.02(+2.99%)
Nov 01, 2007 0.6900 0.6900 0.6400 0.6700 79,027 -0.01(-1.47%)
Oct 31, 2007 0.6500 0.7000 0.6500 0.6800 33,009 -0.02(-2.86%)
Oct 30, 2007 0.7000 0.7000 0.6600 0.7000 24,753 -0.02(-2.78%)
Oct 29, 2007 0.7200 0.7200 0.6800 0.7200 32,641 +0.01(+1.41%)
Oct 26, 2007 0.6900 0.7200 0.6800 0.7100 44,200 +0.01(+1.43%)
Oct 25, 2007 0.7000 0.7000 0.6700 0.7000 29,500 -0.05(-6.67%)
Oct 24, 2007 0.7500 0.7500 0.7500 0.7500 11,500 -0.01(-1.32%)
Oct 23, 2007 0.7200 0.7600 0.6500 0.7600 31,461 -0.03(-3.80%)
Oct 19, 2007 0.7500 0.8200 0.7000 0.7900 220,068 +0.03(+3.95%)
Oct 18, 2007 0.7100 0.7600 0.6800 0.7600 19,500 +0.08(+11.76%)
Oct 17, 2007 0.7100 0.7100 0.6800 0.6800 24,200 +0.03(+4.62%)
Oct 16, 2007 0.6900 0.7000 0.6500 0.6500 49,026 -0.04(-5.80%)
Oct 15, 2007 0.7200 0.7200 0.6800 0.6900 81,500 -0.04(-5.48%)
Oct 12, 2007 0.7500 0.7500 0.7000 0.7300 10,270 +0.00(+0.00%)
Oct 11, 2007 0.6600 0.7300 0.6600 0.7300 11,720 +0.03(+4.29%)
Oct 10, 2007 0.8000 0.8000 0.7000 0.7000 57,289 +0.00(+0.00%)
Oct 09, 2007 0.7000 0.7500 0.7000 0.7000 47,847 -0.06(-7.89%)
Oct 08, 2007 0.7300 0.7600 0.7100 0.7600 52,135 +0.00(+0.00%)
Oct 05, 2007 0.7300 0.7600 0.7100 0.7600 52,135 +0.02(+2.70%)
Oct 04, 2007 0.7400 0.7400 0.7000 0.7400 55,953 +0.00(+0.00%)
Oct 03, 2007 0.7900 0.7900 0.7400 0.7400 37,610 -0.04(-5.13%)
Oct 02, 2007 0.7900 0.7900 0.7600 0.7800 4,220 -0.01(-1.27%)
Oct 01, 2007 0.7900 0.7900 0.7900 0.7900 1,100 +0.04(+5.33%)
Sep 28, 2007 0.7700 0.7700 0.7500 0.7500 10,500 -0.04(-5.06%)
Sep 27, 2007 0.7600 0.8200 0.7500 0.7900 56,500 -0.06(-7.06%)
Sep 26, 2007 0.8800 0.8800 0.8000 0.8500 11,798 -0.01(-1.16%)
Sep 25, 2007 0.9200 0.9200 0.7500 0.8600 106,740 -0.06(-6.52%)
Sep 24, 2007 0.7400 0.9200 0.7400 0.9200 134,834 +0.20(+27.78%)
Sep 21, 2007 0.6800 0.7200 0.6800 0.7200 30,500 +0.04(+5.88%)
Sep 20, 2007 0.6600 0.6800 0.6500 0.6800 37,500 +0.00(+0.00%)
Sep 19, 2007 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 18, 2007 0.6800 0.7000 0.6400 0.6800 28,760 +0.00(+0.00%)
Sep 17, 2007 0.6500 0.6800 0.6500 0.6800 20,000 -0.01(-1.45%)
Sep 14, 2007 0.6300 0.6900 0.6200 0.6900 40,500 -0.01(-1.43%)
Sep 13, 2007 0.6700 0.7000 0.6200 0.7000 44,370 +0.00(+0.00%)
Sep 12, 2007 0.7000 0.7200 0.6700 0.7000 17,200 -0.02(-2.78%)
Sep 11, 2007 0.7000 0.7200 0.7000 0.7200 8,346 +0.02(+2.86%)
Sep 10, 2007 0.7200 0.7300 0.7000 0.7000 28,900 -0.04(-5.41%)
Sep 07, 2007 0.7200 0.7400 0.7100 0.7400 27,588 +0.00(+0.00%)
Sep 06, 2007 0.7400 0.7400 0.7400 0.7400 4,100 -0.01(-1.33%)
Sep 05, 2007 0.7600 0.7900 0.7300 0.7500 12,425 -0.03(-3.85%)
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.