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 (%)
Mar 31, 2021 0.2275 0.2332 0.2250 0.2260 30,939 +0.00(+0.00%)
Mar 30, 2021 0.2288 0.2325 0.2260 0.2260 33,300 -0.01(-2.59%)
Mar 29, 2021 0.2370 0.2500 0.2320 0.2320 42,500 -0.00(-0.68%)
Mar 26, 2021 0.2531 0.2531 0.2336 0.2336 38,000 -0.01(-2.71%)
Mar 25, 2021 0.2524 0.2542 0.2401 0.2401 252,504 -0.01(-5.02%)
Mar 24, 2021 0.2541 0.2551 0.2501 0.2528 15,883 -0.00(-0.47%)
Mar 23, 2021 0.2580 0.2584 0.2540 0.2540 10,250 -0.00(-0.55%)
Mar 22, 2021 0.2617 0.2619 0.2554 0.2554 42,534 -0.00(-0.23%)
Mar 19, 2021 0.2600 0.2650 0.2558 0.2560 56,000 -0.00(-1.88%)
Mar 18, 2021 0.2694 0.2694 0.2557 0.2609 35,075 +0.00(+0.35%)
Mar 17, 2021 0.2591 0.2650 0.2570 0.2600 8,002 -0.01(-1.89%)
Mar 16, 2021 0.2600 0.2650 0.2570 0.2650 52,620 +0.01(+2.55%)
Mar 15, 2021 0.2720 0.2800 0.2500 0.2584 109,440 +0.00(+1.33%)
Mar 12, 2021 0.2650 0.2700 0.2500 0.2550 204,600 -0.02(-5.56%)
Mar 11, 2021 0.2657 0.2781 0.2593 0.2700 122,705 +0.01(+3.85%)
Mar 10, 2021 0.2909 0.2909 0.2420 0.2600 464,031 -0.02(-7.14%)
Mar 09, 2021 0.2425 0.3000 0.2425 0.2800 136,600 +0.04(+16.62%)
Mar 08, 2021 0.2600 0.2645 0.2401 0.2401 73,135 -0.01(-3.96%)
Mar 05, 2021 0.2600 0.2650 0.2473 0.2500 167,000 -0.02(-6.92%)
Mar 04, 2021 0.2700 0.2700 0.2660 0.2686 32,500 -0.01(-2.33%)
Mar 03, 2021 0.2750 0.2750 0.2750 25 +0.00(+0.00%)
Mar 02, 2021 0.2650 0.2750 0.2649 0.2750 10,269 -0.01(-4.51%)
Mar 01, 2021 0.2800 0.2900 0.2693 0.2880 21,534 +0.03(+10.77%)
Feb 26, 2021 0.2682 0.2682 0.2500 0.2600 145,800 -0.02(-5.45%)
Feb 25, 2021 0.2844 0.3170 0.2650 0.2750 232,528 -0.05(-15.12%)
Feb 24, 2021 0.3300 0.3512 0.3150 0.3240 331,167 +0.01(+4.58%)
Feb 23, 2021 0.3001 0.3147 0.2917 0.3098 412,859 +0.01(+4.66%)
Feb 22, 2021 0.3077 0.3100 0.2960 0.2960 373,577 +0.01(+2.67%)
Feb 19, 2021 0.2919 0.2990 0.2748 0.2883 257,700 -0.01(-2.96%)
Feb 18, 2021 0.3240 0.3240 0.2938 0.2971 106,432 +0.01(+2.13%)
Feb 17, 2021 0.2947 0.3190 0.2505 0.2909 178,484 -0.00(-1.22%)
Feb 16, 2021 0.3017 0.3200 0.2932 0.2945 139,102 -0.01(-2.39%)
Feb 12, 2021 0.2929 0.3098 0.2929 0.3017 117,700 +0.02(+7.21%)
Feb 11, 2021 0.2800 0.2933 0.2718 0.2814 242,865 +0.02(+5.67%)
Feb 10, 2021 0.2970 0.2970 0.2600 0.2663 130,263 -0.02(-5.73%)
Feb 09, 2021 0.2300 0.3250 0.2300 0.2825 600,152 +0.05(+22.83%)
Feb 08, 2021 0.2185 0.2304 0.2183 0.2300 77,700 +0.01(+4.55%)
Feb 05, 2021 0.2137 0.2203 0.2060 0.2200 83,700 +0.01(+6.74%)
Feb 04, 2021 0.2194 0.2194 0.2055 0.2061 60,164 -0.01(-3.06%)
Feb 03, 2021 0.2098 0.2242 0.2098 0.2126 99,470 +0.01(+4.42%)
Feb 02, 2021 0.2100 0.2100 0.1900 0.2036 53,590 -0.00(-2.02%)
Feb 01, 2021 0.2069 0.2155 0.1920 0.2078 105,663 +0.01(+3.90%)
Jan 29, 2021 0.2000 0.2086 0.1880 0.2000 36,800 +0.00(+2.20%)
Jan 28, 2021 0.1948 0.2005 0.1850 0.1957 195,434 +0.01(+4.26%)
Jan 27, 2021 0.2021 0.2021 0.1877 0.1877 46,790 -0.00(-1.21%)
Jan 26, 2021 0.1910 0.1950 0.1850 0.1900 156,231 +0.01(+3.94%)
Jan 25, 2021 0.1822 0.1900 0.1822 0.1828 105,081 -0.00(-1.03%)
Jan 22, 2021 0.1847 0.1940 0.1836 0.1847 173,100 -0.00(-1.76%)
Jan 21, 2021 0.2000 0.2000 0.1868 0.1880 39,713 -0.00(-1.05%)
Jan 20, 2021 0.1900 0.1954 0.1880 0.1900 90,820 +0.00(+1.60%)
Jan 19, 2021 0.1911 0.2030 0.1800 0.1870 293,089 -0.01(-3.61%)
Jan 15, 2021 0.1957 0.2083 0.1880 0.1940 111,300 -0.01(-5.37%)
Jan 14, 2021 0.2128 0.2128 0.1981 0.2050 115,481 -0.00(-1.91%)
Jan 13, 2021 0.2000 0.2100 0.1964 0.2090 35,410 +0.00(+0.72%)
Jan 12, 2021 0.1996 0.2075 0.1954 0.2075 13,000 +0.00(+1.17%)
Jan 11, 2021 0.2000 0.2115 0.1950 0.2051 61,659 +0.00(+1.74%)
Jan 08, 2021 0.2092 0.2210 0.1892 0.2016 98,000 -0.00(-1.66%)
Jan 07, 2021 0.2060 0.2220 0.2040 0.2050 48,166 +0.00(+0.49%)
Jan 06, 2021 0.2095 0.2128 0.2040 0.2040 15,236 -0.00(-1.83%)
Jan 05, 2021 0.1985 0.2167 0.1985 0.2078 298,013 -0.00(-1.05%)
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.