Financial News
American Creek Resources Ltd (OP: ACKRF )
0.0873
-0.0018
(-2.02%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 07, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+5.56%) | |
| Feb 21, 2018 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-10.00%) | |
| Feb 20, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,841 | -0.00(-2.68%) |
| Feb 16, 2018 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+0.00%) | |
| Feb 14, 2018 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+2.75%) | |
| Feb 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,146 | -0.00(-10.71%) |
| Feb 09, 2018 | 0.0448 | 0.0448 | 0.0448 | 0 | +0.00(+9.27%) | |
| Feb 07, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
| Feb 06, 2018 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 13,000 | -0.00(-10.87%) |
| Feb 05, 2018 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 6,000 | -0.00(-8.00%) |
| Jan 29, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+9.17%) | |
| Jan 26, 2018 | 0.0480 | 0.0480 | 0.0458 | 0.0458 | 63,825 | +0.00(+6.51%) |
| Jan 25, 2018 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 66,666 | +0.00(+2.38%) |
| Jan 24, 2018 | 0.0525 | 0.0550 | 0.0420 | 0.0420 | 49,000 | -0.01(-16.00%) |
| Jan 23, 2018 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 20,966 | +0.00(+4.17%) |
| Jan 19, 2018 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+11.14%) | |
| Jan 18, 2018 | 0.0410 | 0.0432 | 0.0410 | 0.0432 | 30,000 | -0.01(-10.58%) |
| Jan 17, 2018 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 10,000 | +0.01(+23.85%) |
| Jan 16, 2018 | 0.0400 | 0.0483 | 0.0390 | 0.0390 | 131,000 | -0.00(-3.70%) |
| Jan 12, 2018 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.00(-1.46%) | |
| Jan 10, 2018 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+2.75%) | |
| Jan 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | +0.01(+19.05%) |
| Jan 08, 2018 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 400 | -0.01(-16.00%) |
| Jan 05, 2018 | 0.0336 | 0.0400 | 0.0336 | 0.0400 | 6,000 | +0.00(+0.00%) |
| Jan 03, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Jan 02, 2018 | 0.0348 | 0.0400 | 0.0348 | 0.0400 | 12,000 | -0.00(-2.20%) |
| Dec 28, 2017 | 0.0409 | 0.0409 | 0.0409 | 0 | +0.00(+0.25%) | |
| Dec 27, 2017 | 0.0407 | 0.0408 | 0.0407 | 0.0408 | 100,125 | -0.00(-9.33%) |
| Dec 26, 2017 | 0.0450 | 0.0490 | 0.0450 | 0.0450 | 131,500 | +0.00(+12.50%) |
| Dec 22, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 | +0.01(+21.58%) |
| Dec 19, 2017 | 0.0329 | 0.0329 | 0.0329 | 0 | -0.00(-2.37%) | |
| Dec 05, 2017 | 0.0337 | 0.0337 | 0.0337 | 0 | -0.01(-15.75%) | |
| Nov 30, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-9.50%) | |
| Nov 21, 2017 | 0.0442 | 0.0442 | 0.0442 | 0 | -0.00(-7.92%) | |
| Nov 17, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+44.14%) | |
| Nov 16, 2017 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 2,000 | -0.01(-16.75%) |
| Nov 14, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+29.03%) | |
| Nov 13, 2017 | 0.0351 | 0.0351 | 0.0310 | 0.0310 | 150,000 | -0.00(-12.68%) |
| Nov 10, 2017 | 0.0354 | 0.0369 | 0.0354 | 0.0355 | 123,600 | -0.00(-11.25%) |
| Nov 09, 2017 | 0.0360 | 0.0433 | 0.0360 | 0.0400 | 147,940 | -0.01(-18.37%) |
| Nov 08, 2017 | 0.0360 | 0.0490 | 0.0360 | 0.0490 | 120,000 | +0.00(+6.99%) |
| Nov 06, 2017 | 0.0458 | 0.0458 | 0.0458 | 0 | -0.00(-6.53%) | |
| Nov 01, 2017 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+22.50%) | |
| Oct 31, 2017 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 60,000 | -0.00(-1.23%) |
| Oct 27, 2017 | 0.0405 | 0.0405 | 0.0405 | 0 | +0.00(+1.25%) | |
| Oct 26, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.01(-14.71%) |
| Oct 25, 2017 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 42,400 | +0.01(+15.95%) |
| Oct 24, 2017 | 0.0400 | 0.0404 | 0.0400 | 0.0404 | 28,000 | -0.01(-13.94%) |
| Oct 20, 2017 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-4.08%) | |
| Oct 19, 2017 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2,000 | +0.00(+0.00%) |
| Oct 18, 2017 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2,000 | +0.00(+2.51%) |
| Oct 16, 2017 | 0.0478 | 0.0478 | 0.0478 | 0 | -0.00(-9.30%) | |
| Oct 13, 2017 | 0.0521 | 0.0540 | 0.0521 | 0.0527 | 72,200 | -0.00(-0.94%) |
| Oct 12, 2017 | 0.0500 | 0.0532 | 0.0450 | 0.0532 | 206,350 | +0.01(+24.30%) |
| Oct 11, 2017 | 0.0492 | 0.0492 | 0.0428 | 0.0428 | 32,100 | +0.00(+4.39%) |
| Oct 10, 2017 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 10,000 | -0.01(-26.79%) |
| Oct 09, 2017 | 0.0560 | 0.0560 | 0.0559 | 0.0560 | 10,300 | +0.01(+14.29%) |
| Oct 06, 2017 | 0.0528 | 0.0528 | 0.0490 | 0.0490 | 3,500 | +0.00(+8.89%) |
| Oct 05, 2017 | 0.0469 | 0.0469 | 0.0450 | 0.0450 | 125,000 | +0.00(+12.22%) |
| Oct 04, 2017 | 0.0500 | 0.0500 | 0.0400 | 0.0401 | 17,850 | -0.01(-19.80%) |
| Sep 29, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+10.62%) | |
| Sep 28, 2017 | 0.0481 | 0.0481 | 0.0452 | 0.0452 | 30,000 | +0.00(+0.44%) |
| Sep 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,000 | +0.00(+3.69%) |
| Sep 26, 2017 | 0.0430 | 0.0494 | 0.0430 | 0.0434 | 117,000 | +0.00(+0.93%) |
| Sep 25, 2017 | 0.0496 | 0.0496 | 0.0430 | 0.0430 | 77,000 | +0.00(+0.00%) |
| Sep 21, 2017 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-14.00%) | |
| Sep 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-8.26%) | |
| Sep 14, 2017 | 0.0600 | 0.0600 | 0.0451 | 0.0545 | 26,500 | -0.01(-9.17%) |
| Sep 13, 2017 | 0.0545 | 0.0600 | 0.0545 | 0.0600 | 2,250 | +0.01(+12.36%) |
| Sep 12, 2017 | 0.0453 | 0.0534 | 0.0412 | 0.0534 | 25,000 | +0.01(+29.61%) |
| Sep 11, 2017 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 10,000 | -0.01(-25.09%) |
| Sep 08, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200,000 | +0.00(+8.48%) |
| Sep 07, 2017 | 0.0524 | 0.0524 | 0.0500 | 0.0507 | 58,900 | +0.00(+1.40%) |
| Sep 05, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Aug 31, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+26.26%) | |
| Aug 30, 2017 | 0.0460 | 0.0460 | 0.0396 | 0.0396 | 25,000 | -0.01(-13.91%) |
| Aug 28, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-13.37%) | |
| Aug 25, 2017 | 0.0507 | 0.0531 | 0.0507 | 0.0531 | 9,000 | +0.00(+0.38%) |
| Aug 23, 2017 | 0.0529 | 0.0529 | 0.0529 | 0 | -0.00(-0.19%) | |
| Aug 22, 2017 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 356,000 | +0.01(+23.26%) |
| Aug 18, 2017 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-11.70%) | |
| Aug 17, 2017 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 800 | +0.00(+0.41%) |
| Aug 11, 2017 | 0.0485 | 0.0485 | 0.0485 | 0 | -0.00(-3.00%) | |
| Aug 08, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+26.90%) | |
| Aug 04, 2017 | 0.0394 | 0.0394 | 0.0394 | 0 | -0.00(-1.50%) | |
| Aug 01, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+5.26%) | |
| Jul 18, 2017 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.01(+26.67%) | |
| Jul 11, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-20.00%) | |
| Jul 10, 2017 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 5,000 | -0.01(-13.99%) |
| Jul 06, 2017 | 0.0436 | 0.0436 | 0.0436 | 0 | -0.00(-1.13%) | |
| Jul 03, 2017 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 0.0441 | 0.0441 | 0.0441 | 0 | +0.00(+3.28%) | |
| Jun 14, 2017 | 0.0427 | 0.0427 | 0.0427 | 0 | -0.01(-13.39%) | |
| Jun 13, 2017 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 12,000 | +0.00(+7.88%) |
| Jun 09, 2017 | 0.0457 | 0.0457 | 0.0457 | 0 | -0.00(-5.58%) | |
| Jun 07, 2017 | 0.0484 | 0.0484 | 0.0484 | 0 | +0.02(+51.25%) | |
| May 30, 2017 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-11.11%) | |
| May 26, 2017 | 0.0344 | 0.0360 | 0.0344 | 0.0360 | 75,200 | +0.01(+22.03%) |
| May 24, 2017 | 0.0295 | 0.0295 | 0.0295 | 0 | -0.01(-22.37%) | |
| May 19, 2017 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+0.00%) | |
| May 18, 2017 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 | +0.00(+0.26%) |
| May 16, 2017 | 0.0379 | 0.0379 | 0.0379 | 0 | +0.00(+5.28%) | |
| May 12, 2017 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-4.76%) | |
| May 11, 2017 | 0.0339 | 0.0378 | 0.0339 | 0.0378 | 45,000 | -0.00(-0.53%) |
| May 09, 2017 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.01(-17.39%) | |
| May 03, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+12.20%) |
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.
