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: 12:17 PM 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, 2007 1.000 1.050 1.000 1.050 101,700 +0.05(+5.00%)
May 30, 2007 1.030 1.050 1.000 1.000 87,100 -0.03(-2.91%)
May 29, 2007 1.010 1.050 1.000 1.030 58,500 -0.02(-1.90%)
May 25, 2007 1.010 1.050 1.010 1.050 38,820 -0.04(-3.67%)
May 24, 2007 1.000 1.120 0.9500 1.090 114,275 +0.23(+26.74%)
May 23, 2007 1.170 1.170 0.8600 0.8600 39,750 -0.29(-25.22%)
May 22, 2007 1.200 1.250 1.130 1.150 36,524 -0.10(-8.00%)
May 21, 2007 1.380 1.380 1.250 1.250 59,800 +0.00(+0.00%)
May 18, 2007 1.380 1.380 1.250 1.250 59,800 -0.17(-11.97%)
May 17, 2007 1.450 1.450 1.220 1.420 84,332 -0.06(-4.05%)
May 16, 2007 1.530 1.540 1.420 1.480 53,038 -0.03(-1.99%)
May 15, 2007 1.480 1.550 1.470 1.510 3,300 -0.04(-2.58%)
May 14, 2007 1.530 1.550 1.500 1.550 28,000 +0.00(+0.00%)
May 11, 2007 1.530 1.560 1.500 1.550 18,215 +0.01(+0.65%)
May 10, 2007 1.550 1.550 1.540 1.540 13,100 -0.01(-0.65%)
May 09, 2007 1.450 1.550 1.450 1.550 118,175 +0.05(+3.33%)
May 08, 2007 1.500 1.610 1.500 1.500 16,925 -0.13(-7.98%)
May 07, 2007 1.650 1.650 1.500 1.630 31,400 -0.02(-1.21%)
May 04, 2007 1.560 1.790 1.510 1.650 68,950 +0.09(+5.77%)
May 03, 2007 1.780 1.780 1.450 1.560 111,400 -0.24(-13.33%)
May 02, 2007 1.910 1.910 1.550 1.800 54,600 -0.13(-6.74%)
May 01, 2007 1.960 2.000 1.900 1.930 21,000 -0.03(-1.53%)
Apr 30, 2007 1.940 2.030 1.940 1.960 23,975 +0.02(+1.03%)
Apr 27, 2007 1.950 2.030 1.900 1.940 93,925 -0.11(-5.37%)
Apr 26, 2007 2.050 2.050 2.000 2.050 37,300 +0.00(+0.00%)
Apr 25, 2007 2.100 2.100 2.000 2.050 19,200 -0.02(-0.97%)
Apr 24, 2007 2.100 2.140 2.070 2.070 14,000 +0.02(+0.98%)
Apr 23, 2007 2.150 2.150 2.000 2.050 4,000 +0.05(+2.50%)
Apr 20, 2007 2.130 2.180 2.000 2.000 31,500 -0.13(-6.10%)
Apr 19, 2007 2.150 2.150 2.000 2.130 66,000 +0.03(+1.43%)
Apr 18, 2007 2.120 2.120 2.080 2.100 9,600 -0.02(-0.94%)
Apr 17, 2007 2.060 2.170 2.060 2.120 82,905 +0.06(+2.91%)
Apr 16, 2007 2.180 2.180 2.020 2.060 26,750 -0.19(-8.44%)
Apr 13, 2007 2.100 2.250 2.030 2.250 33,312 +0.15(+7.14%)
Apr 12, 2007 2.060 2.100 2.000 2.100 55,865 +0.00(+0.00%)
Apr 11, 2007 2.100 2.140 2.050 2.100 50,795 +0.00(+0.00%)
Apr 10, 2007 2.080 2.200 1.980 2.100 135,351 -0.16(-7.08%)
Apr 09, 2007 2.290 2.290 2.100 2.260 21,300 -0.04(-1.74%)
Apr 05, 2007 2.200 2.300 2.200 2.300 4,800 -0.01(-0.43%)
Apr 04, 2007 2.230 2.320 2.100 2.310 33,520 -0.03(-1.28%)
Apr 03, 2007 2.360 2.370 2.290 2.340 27,700 -0.01(-0.43%)
Apr 02, 2007 2.340 2.350 2.240 2.350 42,950 -0.01(-0.42%)
Mar 30, 2007 2.350 2.360 2.210 2.360 28,400 +0.03(+1.29%)
Mar 29, 2007 2.360 2.360 2.150 2.330 25,823 -0.03(-1.27%)
Mar 28, 2007 2.360 2.360 2.360 2.360 5,400 +0.00(+0.00%)
Mar 27, 2007 2.370 2.370 2.240 2.360 17,281 -0.01(-0.42%)
Mar 26, 2007 2.400 2.400 2.300 2.370 36,300 +0.11(+4.87%)
Mar 23, 2007 2.000 2.260 2.000 2.260 137,974 +0.23(+11.33%)
Mar 22, 2007 2.100 2.100 2.000 2.030 48,939 -0.08(-3.79%)
Mar 21, 2007 2.180 2.270 2.100 2.110 71,000 -0.09(-4.09%)
Mar 20, 2007 2.280 2.280 2.150 2.200 107,045 -0.07(-3.08%)
Mar 19, 2007 2.300 2.300 2.270 2.270 38,200 -0.02(-0.87%)
Mar 16, 2007 2.300 2.320 2.280 2.290 26,100 +0.00(+0.00%)
Mar 15, 2007 2.190 2.350 2.190 2.290 32,001 +0.04(+1.78%)
Mar 14, 2007 2.400 2.400 2.250 2.250 29,870 -0.15(-6.25%)
Mar 13, 2007 2.500 2.500 2.300 2.400 52,300 -0.09(-3.61%)
Mar 12, 2007 2.400 2.490 2.380 2.490 27,525 +0.19(+8.26%)
Mar 09, 2007 2.350 2.400 2.300 2.300 7,909 -0.05(-2.13%)
Mar 08, 2007 2.410 2.410 2.340 2.350 46,611 -0.05(-2.08%)
Mar 07, 2007 2.300 2.440 2.300 2.400 37,700 +0.15(+6.67%)
Mar 06, 2007 2.570 2.570 2.080 2.250 74,931 -0.32(-12.45%)
Mar 05, 2007 2.600 2.610 2.560 2.570 40,075 -0.02(-0.77%)
Mar 02, 2007 2.570 2.590 2.510 2.590 70,285 +0.05(+1.97%)
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.