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

American Creek Resources Ltd (OP: ACKRF )

0.0980 -0.0072 (-6.84%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 28, 2021 0.2083 0.2083 0.1910 0.1943 138,461 -0.00(-1.92%)
May 27, 2021 0.2012 0.2080 0.1981 0.1981 33,001 +0.00(+0.81%)
May 26, 2021 0.2007 0.2007 0.1965 0.1965 332,500 -0.01(-3.63%)
May 25, 2021 0.2029 0.2039 0.1961 0.2039 230,100 +0.00(+0.39%)
May 24, 2021 0.2050 0.2050 0.1961 0.2031 31,740 +0.00(+0.00%)
May 21, 2021 0.2100 0.2100 0.1984 0.2031 87,021 -0.00(-1.50%)
May 20, 2021 0.2062 0.2062 0.2062 0.2062 5,000 +0.00(+1.03%)
May 19, 2021 0.2038 0.2075 0.1977 0.2041 46,680 -0.01(-3.27%)
May 18, 2021 0.2200 0.2200 0.2047 0.2110 59,770 -0.00(-1.03%)
May 17, 2021 0.2031 0.2200 0.2031 0.2132 61,400 +0.01(+4.05%)
May 14, 2021 0.2020 0.2049 0.2020 0.2049 10,000 +0.00(+1.19%)
May 13, 2021 0.1980 0.2189 0.1980 0.2025 12,000 -0.00(-0.74%)
May 12, 2021 0.1946 0.2040 0.1946 0.2040 14,800 +0.00(+2.00%)
May 11, 2021 0.2100 0.2100 0.1900 0.2000 301,580 -0.01(-3.66%)
May 10, 2021 0.2300 0.2300 0.2076 0.2076 97,574 -0.01(-6.57%)
May 07, 2021 0.2200 0.2222 0.2178 0.2222 57,400 +0.00(+1.00%)
May 06, 2021 0.2163 0.2220 0.2163 0.2200 113,182 +0.01(+5.97%)
May 05, 2021 0.2085 0.2125 0.2070 0.2076 89,150 -0.00(-1.47%)
May 04, 2021 0.2113 0.2200 0.2104 0.2107 66,175 -0.01(-3.79%)
May 03, 2021 0.2231 0.2279 0.2185 0.2190 50,732 +0.00(+0.05%)
Apr 30, 2021 0.2230 0.2230 0.2107 0.2189 80,900 +0.00(+1.91%)
Apr 29, 2021 0.2145 0.2150 0.2145 0.2148 16,000 +0.00(+2.09%)
Apr 28, 2021 0.2182 0.2182 0.2102 0.2104 66,090 -0.01(-6.16%)
Apr 27, 2021 0.2162 0.2250 0.2162 0.2242 65,488 +0.00(+2.09%)
Apr 26, 2021 0.2290 0.2290 0.2170 0.2196 110,200 +0.00(+1.71%)
Apr 23, 2021 0.2152 0.2200 0.2152 0.2159 54,100 -0.01(-3.14%)
Apr 22, 2021 0.2192 0.2265 0.2157 0.2229 16,372 -0.01(-2.19%)
Apr 21, 2021 0.2218 0.2279 0.2180 0.2279 37,751 +0.01(+3.08%)
Apr 20, 2021 0.2200 0.2300 0.2200 0.2211 74,238 -0.01(-4.29%)
Apr 19, 2021 0.2375 0.2375 0.2233 0.2310 127,700 -0.00(-1.58%)
Apr 16, 2021 0.2359 0.2404 0.2315 0.2347 272,100 -0.00(-0.34%)
Apr 15, 2021 0.2253 0.2355 0.2253 0.2355 46,350 +0.01(+3.43%)
Apr 14, 2021 0.2307 0.2400 0.2277 0.2277 55,233 +0.01(+3.45%)
Apr 13, 2021 0.2381 0.2381 0.2200 0.2201 51,721 -0.02(-7.56%)
Apr 12, 2021 0.2361 0.2400 0.2322 0.2381 50,925 +0.00(+0.00%)
Apr 09, 2021 0.2433 0.2449 0.2330 0.2381 47,900 -0.01(-3.99%)
Apr 08, 2021 0.2400 0.2500 0.2380 0.2480 48,282 +0.02(+7.73%)
Apr 07, 2021 0.2429 0.2429 0.2272 0.2302 77,100 +0.01(+4.64%)
Apr 06, 2021 0.2200 0.2285 0.2166 0.2200 129,583 +0.00(+0.00%)
Apr 05, 2021 0.2227 0.2300 0.2160 0.2200 50,460 -0.01(-4.76%)
Apr 01, 2021 0.2310 0.2400 0.2298 0.2310 38,000 +0.01(+2.21%)
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%)
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.