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

American Creek Resources Ltd (TSV: AMK )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 17, 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 (%)
May 31, 2010 0.1200 0.1200 0.1150 0.1150 53,000 -0.00(-4.17%)
May 28, 2010 0.1150 0.1200 0.1050 0.1200 163,200 +0.01(+9.09%)
May 27, 2010 0.1150 0.1150 0.1100 0.1100 52,500 -0.01(-4.35%)
May 26, 2010 0.1050 0.1150 0.1000 0.1150 302,500 +0.00(+0.00%)
May 25, 2010 0.1150 0.1150 0.1150 0.1150 50,204 +0.00(+0.00%)
May 21, 2010 0.1200 0.1200 0.1150 0.1150 210,000 +0.01(+4.55%)
May 20, 2010 0.1250 0.1250 0.1100 0.1100 139,608 -0.01(-8.33%)
May 19, 2010 0.1250 0.1250 0.1200 0.1200 42,000 -0.01(-4.00%)
May 18, 2010 0.1200 0.1300 0.1200 0.1250 38,500 -0.02(-10.71%)
May 17, 2010 0.1350 0.1400 0.1300 0.1400 25,000 +0.01(+7.69%)
May 14, 2010 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-7.14%)
May 13, 2010 0.1300 0.1400 0.1300 0.1400 4,549 +0.01(+3.70%)
May 12, 2010 0.1350 0.1350 0.1350 0.1350 21,700 +0.01(+3.85%)
May 11, 2010 0.1300 0.1300 0.1300 0.1300 561,910 -0.01(-3.70%)
May 10, 2010 0.1400 0.1400 0.1300 0.1350 36,500 -0.01(-3.57%)
May 07, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 06, 2010 0.1400 0.1550 0.1400 0.1400 97,400 +0.00(+0.00%)
May 05, 2010 0.1350 0.1400 0.1400 0.1400 17,000 +0.01(+3.70%)
May 04, 2010 0.1500 0.1500 0.1350 0.1350 148,216 -0.02(-12.90%)
May 03, 2010 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+6.90%)
Apr 30, 2010 0.1650 0.1650 0.1450 0.1450 233,700 -0.02(-9.38%)
Apr 29, 2010 0.1600 0.1600 0.1600 0.1600 200,000 +0.01(+6.67%)
Apr 28, 2010 0.1550 0.1600 0.1500 0.1500 43,200 +0.00(+0.00%)
Apr 27, 2010 0.1550 0.1550 0.1500 0.1500 5,900 +0.00(+0.00%)
Apr 26, 2010 0.1500 0.1600 0.1500 0.1500 17,630 +0.00(+0.00%)
Apr 23, 2010 0.1650 0.1700 0.1500 0.1500 45,300 -0.02(-9.09%)
Apr 22, 2010 0.1700 0.1700 0.1600 0.1650 136,400 +0.00(+0.00%)
Apr 21, 2010 0.1700 0.1700 0.1650 0.1650 55,500 -0.01(-2.94%)
Apr 20, 2010 0.1750 0.1750 0.1700 0.1700 54,355 +0.00(+0.00%)
Apr 19, 2010 0.1750 0.1750 0.1700 0.1700 27,205 -0.01(-5.56%)
Apr 16, 2010 0.1700 0.1800 0.1700 0.1800 25,500 +0.01(+5.88%)
Apr 15, 2010 0.1800 0.1800 0.1700 0.1700 321,900 +0.00(+0.00%)
Apr 14, 2010 0.1650 0.1750 0.1650 0.1700 138,785 -0.01(-5.56%)
Apr 13, 2010 0.1750 0.1800 0.1650 0.1800 476,214 +0.01(+2.86%)
Apr 12, 2010 0.1650 0.2000 0.1650 0.1750 241,350 +0.01(+9.37%)
Apr 09, 2010 0.1600 0.1700 0.1550 0.1600 462,400 -0.01(-3.03%)
Apr 08, 2010 0.1650 0.1700 0.1500 0.1650 723,600 +0.01(+6.45%)
Apr 07, 2010 0.1600 0.1650 0.1550 0.1550 146,200 +0.01(+6.90%)
Apr 06, 2010 0.1500 0.1550 0.1450 0.1450 91,000 -0.01(-3.33%)
Apr 05, 2010 0.1500 0.1500 0.1450 0.1500 162,500 -0.01(-3.23%)
Apr 01, 2010 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 31, 2010 0.1550 0.1550 0.1450 0.1450 128,500 +0.00(+0.00%)
Mar 30, 2010 0.1450 0.1500 0.1450 0.1450 55,500 +0.00(+0.00%)
Mar 29, 2010 0.1550 0.1550 0.1450 0.1450 84,300 -0.01(-6.45%)
Mar 26, 2010 0.1600 0.1600 0.1450 0.1550 115,600 -0.01(-3.13%)
Mar 25, 2010 0.1550 0.1600 0.1550 0.1600 230,800 +0.01(+6.67%)
Mar 24, 2010 0.1500 0.1500 0.1500 0.1500 75,000 -0.01(-3.23%)
Mar 23, 2010 0.1600 0.1600 0.1550 0.1550 29,000 +0.00(+0.00%)
Mar 22, 2010 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
Mar 19, 2010 0.1600 0.1650 0.1600 0.1600 39,000 +0.01(+3.23%)
Mar 18, 2010 0.1500 0.1600 0.1450 0.1550 109,660 -0.01(-3.13%)
Mar 17, 2010 0.1600 0.1600 0.1500 0.1600 44,800 +0.01(+6.67%)
Mar 16, 2010 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Mar 15, 2010 0.1550 0.1500 0.1300 0.1500 494,600 -0.02(-14.29%)
Mar 12, 2010 0.1900 0.1900 0.1600 0.1750 249,900 -0.01(-5.41%)
Mar 11, 2010 0.1800 0.1900 0.1500 0.1850 109,000 +0.00(+0.00%)
Mar 10, 2010 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Mar 09, 2010 0.1850 0.1850 0.1850 0.1850 17,500 -0.01(-2.63%)
Mar 08, 2010 0.1900 0.1900 0.1900 0.1900 69,000 +0.00(+0.00%)
Mar 05, 2010 0.1850 0.1900 0.1750 0.1900 20,250 +0.02(+8.57%)
Mar 04, 2010 0.1900 0.1900 0.1750 0.1750 47,100 -0.02(-7.89%)
Mar 03, 2010 0.1900 0.1900 0.1900 0.1900 37,300 +0.01(+2.70%)
Mar 02, 2010 0.1800 0.1950 0.1800 0.1850 129,200 +0.00(+0.00%)
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.