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

American Creek Resources Ltd (OP: ACKRF )

0.0873 -0.0018 (-2.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.1463 0.1621 0.1463 0.1621 25,000 +0.01(+6.30%)
Dec 30, 2021 0.1487 0.1550 0.1487 0.1525 15,500 +0.00(+1.67%)
Dec 29, 2021 0.1494 0.1520 0.1494 0.1500 16,100 -0.01(-8.26%)
Dec 28, 2021 0.1516 0.1635 0.1516 0.1635 23,166 +0.02(+14.90%)
Dec 27, 2021 0.1426 0.1484 0.1422 0.1423 158,852 -0.01(-4.82%)
Dec 23, 2021 0.1496 0.1498 0.1470 0.1495 40,223 -0.00(-0.99%)
Dec 22, 2021 0.1570 0.1570 0.1510 0.1510 27,000 -0.00(-3.02%)
Dec 21, 2021 0.1559 0.1559 0.1505 0.1557 40,100 -0.01(-3.29%)
Dec 20, 2021 0.1610 0.1610 0.1610 0.1610 2,500 +0.00(+0.63%)
Dec 17, 2021 0.1598 0.1650 0.1534 0.1600 31,916 +0.01(+3.29%)
Dec 16, 2021 0.1525 0.1605 0.1525 0.1549 106,279 +0.00(+3.27%)
Dec 15, 2021 0.1600 0.1640 0.1500 0.1500 37,823 -0.01(-7.06%)
Dec 14, 2021 0.1722 0.1722 0.1600 0.1614 50,679 -0.01(-5.06%)
Dec 13, 2021 0.1664 0.1720 0.1620 0.1700 29,200 +0.01(+4.94%)
Dec 10, 2021 0.1732 0.1750 0.1620 0.1620 34,090 -0.01(-3.23%)
Dec 09, 2021 0.1678 0.1678 0.1674 0.1674 12,695 -0.00(-0.95%)
Dec 08, 2021 0.1770 0.1770 0.1673 0.1690 47,000 +0.00(+0.84%)
Dec 07, 2021 0.1620 0.1690 0.1600 0.1676 250,500 +0.01(+6.41%)
Dec 06, 2021 0.1594 0.1594 0.1575 0.1575 1,100 +0.00(+0.96%)
Dec 03, 2021 0.1578 0.1600 0.1560 0.1560 30,600 -0.00(-1.64%)
Dec 02, 2021 0.1610 0.1610 0.1586 0.1586 9,490 -0.00(-2.46%)
Dec 01, 2021 0.1626 0.1650 0.1590 0.1626 10,000 +0.00(+2.52%)
Nov 30, 2021 0.1510 0.1650 0.1510 0.1586 35,340 +0.00(+1.28%)
Nov 29, 2021 0.1539 0.1566 0.1539 0.1566 39,077 -0.01(-6.34%)
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%)
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.