Financial News
American Creek Resources Ltd (OP: ACKRF )
0.1400
+0.0520
(+59.09%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2019 | 0.0203 | 0.0203 | 0.0203 | 0 | -0.00(-14.35%) | |
| Feb 26, 2019 | 0.0245 | 0.0245 | 0.0237 | 0.0237 | 50,000 | +0.01(+31.67%) |
| Feb 22, 2019 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.01(-37.93%) | |
| Feb 04, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+7.41%) | |
| Feb 01, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 | +0.00(+17.39%) |
| Jan 29, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
| Jan 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | +0.00(+11.11%) |
| Jan 17, 2019 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.01(-28.57%) | |
| Jan 11, 2019 | 0.0252 | 0.0252 | 0.0252 | 0 | +0.00(+5.44%) | |
| Jan 09, 2019 | 0.0239 | 0.0239 | 0.0239 | 0 | +0.01(+44.85%) | |
| Jan 03, 2019 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-8.33%) | |
| Dec 31, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-8.16%) | |
| Dec 28, 2018 | 0.0259 | 0.0259 | 0.0196 | 0.0196 | 22,000 | +0.00(+0.00%) |
| Dec 26, 2018 | 0.0196 | 0.0196 | 0.0196 | 0 | -0.00(-2.00%) | |
| Dec 20, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Dec 17, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-4.58%) | |
| Dec 14, 2018 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 16,000 | +0.00(+4.80%) |
| Dec 10, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+8.70%) | |
| Dec 06, 2018 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-8.00%) | |
| Nov 09, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-10.39%) | |
| Nov 02, 2018 | 0.0279 | 0.0279 | 0.0279 | 0 | +0.01(+22.91%) | |
| Nov 01, 2018 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 1,500 | -0.01(-18.64%) |
| Oct 29, 2018 | 0.0279 | 0.0279 | 0.0279 | 0 | +0.01(+39.50%) | |
| Oct 24, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-17.01%) | |
| Oct 19, 2018 | 0.0241 | 0.0241 | 0.0241 | 0 | -0.00(-14.84%) | |
| Oct 16, 2018 | 0.0283 | 0.0283 | 0.0283 | 0 | -0.00(-5.67%) | |
| Oct 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+7.14%) |
| Oct 12, 2018 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 205,000 | -0.00(-5.08%) |
| Oct 10, 2018 | 0.0295 | 0.0295 | 0.0295 | 0 | -0.00(-1.67%) | |
| Oct 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Oct 04, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | -0.00(-16.67%) |
| Oct 01, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
| Sep 24, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+10.50%) | |
| Sep 21, 2018 | 0.0200 | 0.0200 | 0.0180 | 0.0181 | 191,500 | -0.00(-9.50%) |
| Sep 20, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 43,700 | -0.01(-21.88%) |
| Sep 17, 2018 | 0.0256 | 0.0256 | 0.0256 | 0 | -0.00(-11.72%) | |
| Sep 14, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 8,200 | +0.00(+15.54%) |
| Sep 13, 2018 | 0.0290 | 0.0290 | 0.0251 | 0.0251 | 18,658 | -0.00(-13.15%) |
| Sep 12, 2018 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 1,800 | +0.01(+39.61%) |
| Sep 11, 2018 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 9,000 | -0.00(-9.61%) |
| Sep 07, 2018 | 0.0229 | 0.0229 | 0.0229 | 0 | +0.00(+10.63%) | |
| Aug 28, 2018 | 0.0207 | 0.0207 | 0.0207 | 0 | -0.01(-39.30%) | |
| Aug 27, 2018 | 0.0300 | 0.0341 | 0.0290 | 0.0341 | 58,500 | +0.01(+45.11%) |
| Aug 20, 2018 | 0.0235 | 0.0235 | 0.0235 | 0 | -0.01(-28.79%) | |
| Aug 17, 2018 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,000 | -0.00(-2.37%) |
| Aug 10, 2018 | 0.0338 | 0.0338 | 0.0338 | 0 | +0.00(+12.29%) | |
| Aug 09, 2018 | 0.0200 | 0.0326 | 0.0200 | 0.0301 | 33,300 | +0.01(+50.50%) |
| Aug 06, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-28.83%) | |
| Aug 01, 2018 | 0.0281 | 0.0281 | 0.0281 | 0 | -0.01(-21.94%) | |
| Jul 31, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14,500 | +0.01(+44.00%) |
| Jul 24, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+38.71%) | |
| Jul 06, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.02(-52.57%) | |
| Jul 02, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+15.15%) | |
| Jun 27, 2018 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-2.94%) | |
| Jun 25, 2018 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+6.25%) | |
| Jun 08, 2018 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-0.31%) | |
| Jun 07, 2018 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 4,999 | +0.00(+8.08%) |
| Jun 04, 2018 | 0.0297 | 0.0297 | 0.0297 | 0 | -0.00(-1.00%) | |
| Jun 01, 2018 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 53,787 | +0.00(+0.00%) |
| May 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-7.12%) | |
| May 09, 2018 | 0.0323 | 0.0323 | 0.0323 | 0 | -0.00(-2.12%) | |
| Apr 27, 2018 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-12.00%) | |
| Apr 23, 2018 | 0.0375 | 0.0375 | 0.0375 | 0 | +0.00(+0.00%) | |
| Apr 20, 2018 | 0.0354 | 0.0375 | 0.0354 | 0.0375 | 17,000 | +0.00(+7.14%) |
| Apr 17, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+14.38%) | |
| Apr 16, 2018 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 1,000 | +0.00(+0.33%) |
| Apr 13, 2018 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 7,000 | -0.01(-14.80%) |
| Apr 11, 2018 | 0.0358 | 0.0358 | 0.0358 | 0 | -0.00(-2.03%) | |
| Apr 06, 2018 | 0.0365 | 0.0365 | 0.0365 | 0 | +0.00(+11.06%) | |
| Mar 22, 2018 | 0.0329 | 0.0329 | 0.0329 | 0 | -0.00(-6.00%) | |
| Mar 20, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-8.83%) | |
| Mar 19, 2018 | 0.0350 | 0.0384 | 0.0350 | 0.0384 | 28,145 | -0.00(-4.03%) |
| Mar 15, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Mar 14, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.00(+0.00%) |
| Mar 13, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | -0.00(-7.89%) |
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.
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.
