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 (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 0.0377 | 0.0377 | 0.0377 | 0 | -0.00(-10.24%) | |
| Apr 27, 2017 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 246,600 | +0.01(+16.67%) |
| Apr 26, 2017 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 | +0.00(+0.00%) |
| Apr 21, 2017 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-1.37%) | |
| Apr 20, 2017 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 10,000 | -0.01(-13.51%) |
| Apr 12, 2017 | 0.0422 | 0.0422 | 0.0422 | 0 | -0.00(-0.24%) | |
| Apr 07, 2017 | 0.0423 | 0.0423 | 0.0423 | 0 | +0.00(+0.24%) | |
| Apr 05, 2017 | 0.0422 | 0.0422 | 0.0422 | 0 | -0.01(-15.26%) | |
| Apr 03, 2017 | 0.0498 | 0.0498 | 0.0498 | 0 | +0.00(+10.67%) | |
| Mar 31, 2017 | 0.0387 | 0.0450 | 0.0387 | 0.0450 | 53,000 | +0.01(+25.00%) |
| Mar 30, 2017 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 | +0.00(+0.00%) |
| Mar 29, 2017 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 32,000 | -0.00(-0.55%) |
| Mar 28, 2017 | 0.0400 | 0.0400 | 0.0362 | 0.0362 | 23,800 | -0.01(-17.91%) |
| Mar 27, 2017 | 0.0450 | 0.0450 | 0.0441 | 0.0441 | 14,000 | +0.00(+10.25%) |
| Mar 24, 2017 | 0.0356 | 0.0400 | 0.0356 | 0.0400 | 56,000 | -0.00(-5.44%) |
| Mar 17, 2017 | 0.0423 | 0.0423 | 0.0423 | 0 | -0.00(-8.04%) | |
| Mar 14, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.01(+16.46%) | |
| Mar 13, 2017 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 1,500 | -0.00(-8.78%) |
| Mar 09, 2017 | 0.0433 | 0.0433 | 0.0433 | 0 | -0.00(-3.78%) | |
| Feb 28, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+10.57%) | |
| Feb 27, 2017 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 20,000 | +0.00(+1.75%) |
| Feb 23, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-26.61%) | |
| Feb 21, 2017 | 0.0545 | 0.0545 | 0.0545 | 0 | +0.00(+4.81%) | |
| Feb 17, 2017 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+1.96%) | |
| Feb 14, 2017 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+10.87%) | |
| Feb 10, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.00%) | |
| Feb 09, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 3,000 | -0.00(-2.75%) |
| Feb 03, 2017 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.01(-10.75%) | |
| Jan 31, 2017 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.01(+36.46%) | |
| Jan 30, 2017 | 0.0400 | 0.0410 | 0.0388 | 0.0388 | 31,500 | +0.01(+15.94%) |
| Jan 24, 2017 | 0.0335 | 0.0335 | 0.0335 | 0 | -0.01(-16.25%) | |
| Jan 20, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+2.04%) | |
| Jan 12, 2017 | 0.0392 | 0.0392 | 0.0392 | 0 | -0.00(-7.11%) | |
| Jan 09, 2017 | 0.0422 | 0.0422 | 0.0422 | 0 | +0.00(+5.50%) | |
| Jan 04, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Jan 03, 2017 | 0.0440 | 0.0440 | 0.0350 | 0.0350 | 49,000 | -0.01(-20.45%) |
| Dec 30, 2016 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-4.35%) | |
| Dec 29, 2016 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,000 | +0.01(+31.43%) |
| Dec 21, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Dec 20, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 | +0.00(+0.00%) |
| Dec 15, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+8.40%) | |
| Dec 13, 2016 | 0.0369 | 0.0369 | 0.0369 | 0 | -0.01(-26.20%) | |
| Nov 23, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
| Nov 21, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-16.67%) | |
| Nov 17, 2016 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+20.00%) | |
| Nov 16, 2016 | 0.0417 | 0.0417 | 0.0400 | 0.0400 | 6,000 | -0.02(-29.82%) |
| Nov 09, 2016 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.01(+9.62%) | |
| Nov 08, 2016 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 18,000 | -0.01(-10.34%) |
| Nov 04, 2016 | 0.0580 | 0.0580 | 0.0580 | 10 | +0.01(+9.43%) | |
| Nov 03, 2016 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 47,000 | -0.01(-11.67%) |
| Nov 02, 2016 | 0.0585 | 0.0600 | 0.0585 | 0.0600 | 10,000 | +0.00(+5.08%) |
| Nov 01, 2016 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 250 | -0.00(-7.90%) |
| Oct 26, 2016 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.01(+18.77%) | |
| Oct 17, 2016 | 0.0522 | 0.0522 | 0.0522 | 0 | -0.00(-5.09%) | |
| Oct 14, 2016 | 0.0515 | 0.0585 | 0.0515 | 0.0550 | 15,000 | -0.00(-8.33%) |
| Oct 07, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+3.63%) | |
| Oct 06, 2016 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 30,000 | -0.01(-17.29%) |
| Oct 04, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.09%) | |
| Oct 03, 2016 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+0.00%) |
| Sep 20, 2016 | 0.0603 | 0.0603 | 0.0603 | 0 | -0.01(-14.83%) | |
| Sep 14, 2016 | 0.0708 | 0.0708 | 0.0708 | 0 | -0.01(-8.29%) | |
| Sep 13, 2016 | 0.0770 | 0.0772 | 0.0725 | 0.0772 | 56,500 | -0.00(-2.53%) |
| Sep 12, 2016 | 0.0630 | 0.0792 | 0.0630 | 0.0792 | 32,530 | +0.01(+11.24%) |
| Sep 07, 2016 | 0.0712 | 0.0712 | 0.0712 | 0 | +0.00(+1.71%) | |
| Sep 02, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Sep 01, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,300 | +0.00(+0.29%) |
| Aug 31, 2016 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 5,000 | +0.00(+7.38%) |
| Aug 30, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 | -0.00(-2.26%) |
| Aug 29, 2016 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 10,000 | -0.01(-10.98%) |
| Aug 25, 2016 | 0.0747 | 0.0747 | 0.0747 | 0 | -0.01(-6.62%) | |
| Aug 19, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-5.44%) | |
| Aug 16, 2016 | 0.0846 | 0.0846 | 0.0846 | 0 | +0.01(+8.46%) | |
| Aug 15, 2016 | 0.0815 | 0.0815 | 0.0780 | 0.0780 | 20,000 | +0.01(+8.18%) |
| Aug 12, 2016 | 0.0823 | 0.0823 | 0.0721 | 0.0721 | 12,000 | -0.01(-7.92%) |
| Aug 11, 2016 | 0.0800 | 0.0800 | 0.0783 | 0.0783 | 14,500 | -0.00(-4.51%) |
| Aug 09, 2016 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-1.80%) | |
| Aug 08, 2016 | 0.0811 | 0.0835 | 0.0811 | 0.0835 | 9,953 | +0.00(+4.38%) |
| Aug 05, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,500 | +0.01(+18.34%) |
| Aug 02, 2016 | 0.0676 | 0.0676 | 0.0676 | 0 | -0.01(-11.86%) | |
| Jul 29, 2016 | 0.0767 | 0.0767 | 0.0767 | 0 | +0.00(+4.64%) | |
| Jul 28, 2016 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 10,000 | -0.01(-8.37%) |
| Jul 26, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-0.99%) | |
| Jul 25, 2016 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 2,000 | +0.02(+27.65%) |
| Jul 21, 2016 | 0.0633 | 0.0633 | 0.0633 | 0 | -0.01(-16.05%) | |
| Jul 19, 2016 | 0.0754 | 0.0754 | 0.0754 | 0 | +0.01(+17.81%) | |
| Jul 18, 2016 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 8,000 | -0.01(-18.58%) |
| Jul 15, 2016 | 0.0748 | 0.0825 | 0.0748 | 0.0786 | 42,000 | +0.00(+0.00%) |
| Jul 14, 2016 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 10,000 | -0.00(-1.75%) |
| Jul 13, 2016 | 0.0805 | 0.0900 | 0.0800 | 0.0800 | 591,000 | +0.00(+2.43%) |
| Jul 12, 2016 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 500 | +0.01(+11.57%) |
| Jul 11, 2016 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 20,000 | -0.01(-12.50%) |
| Jul 08, 2016 | 0.0800 | 0.0800 | 0.0800 | 49,175 | +0.00(+0.00%) | |
| Jul 07, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.01(+13.15%) |
| Jul 05, 2016 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 9,999 | -0.01(-9.36%) |
| Jul 01, 2016 | 0.0780 | 0.0780 | 0.0780 | 0 | -0.00(-0.38%) | |
| Jun 30, 2016 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 10,000 | +0.00(+0.13%) |
| Jun 29, 2016 | 0.0781 | 0.0820 | 0.0750 | 0.0782 | 135,000 | +0.01(+15.85%) |
| Jun 27, 2016 | 0.0675 | 0.0675 | 0.0675 | 0 | -0.01(-15.20%) | |
| Jun 23, 2016 | 0.0796 | 0.0796 | 0.0796 | 0 | +0.01(+10.71%) | |
| Jun 20, 2016 | 0.0719 | 0.0719 | 0.0719 | 0 | +0.00(+4.51%) | |
| Jun 16, 2016 | 0.0688 | 0.0688 | 0.0688 | 0 | +0.00(+4.24%) | |
| Jun 15, 2016 | 0.0650 | 0.0670 | 0.0650 | 0.0660 | 2,690 | +0.00(+6.45%) |
| Jun 13, 2016 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-10.66%) | |
| Jun 06, 2016 | 0.0694 | 0.0694 | 0.0694 | 0 | -0.00(-0.86%) | |
| Jun 03, 2016 | 0.0678 | 0.0700 | 0.0678 | 0.0700 | 19,285 | +0.00(+0.00%) |
| Jun 02, 2016 | 0.0707 | 0.0707 | 0.0668 | 0.0700 | 66,650 | -0.00(-0.99%) |
| Jun 01, 2016 | 0.0669 | 0.0776 | 0.0669 | 0.0707 | 77,500 | +0.00(+6.00%) |
| May 31, 2016 | 0.0662 | 0.0700 | 0.0661 | 0.0667 | 53,500 | -0.01(-14.60%) |
| May 24, 2016 | 0.0781 | 0.0781 | 0.0781 | 0 | +0.01(+18.33%) | |
| May 20, 2016 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+7.14%) | |
| May 18, 2016 | 0.0616 | 0.0616 | 0.0616 | 0 | -0.01(-12.00%) | |
| May 17, 2016 | 0.0587 | 0.0700 | 0.0585 | 0.0700 | 45,000 | -0.01(-11.05%) |
| May 16, 2016 | 0.0680 | 0.0787 | 0.0680 | 0.0787 | 26,000 | +0.01(+8.40%) |
| May 11, 2016 | 0.0726 | 0.0726 | 0.0726 | 0 | +0.01(+8.36%) | |
| May 10, 2016 | 0.0647 | 0.0670 | 0.0647 | 0.0670 | 25,000 | -0.00(-4.29%) |
| May 03, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-8.97%) |
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.
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.
