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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2011 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.02(-17.39%) | |
| Aug 30, 2011 | 0.0845 | 0.0920 | 0.0845 | 0.0920 | 173,499 | +0.03(+39.39%) |
| Aug 17, 2011 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-1.49%) | |
| Aug 09, 2011 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-4.29%) | |
| Aug 08, 2011 | 0.0658 | 0.0700 | 0.0650 | 0.0700 | 48,654 | -0.03(-26.85%) |
| Jul 26, 2011 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | 0 | -0.02(-17.50%) |
| Jul 22, 2011 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.00(-4.13%) | |
| Jul 19, 2011 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0 | +0.01(+10.00%) |
| Jul 14, 2011 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-9.09%) | |
| Jul 12, 2011 | 0.1210 | 0.1210 | 0.1210 | 0 | +0.01(+10.00%) | |
| Jul 11, 2011 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,000 | -0.04(-24.66%) |
| Jul 07, 2011 | 0.1460 | 0.1460 | 0.1460 | 0 | +0.03(+24.79%) | |
| Jun 28, 2011 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.00(+0.09%) | |
| Jun 16, 2011 | 0.1169 | 0.1169 | 0.1169 | 0 | +0.02(+20.52%) | |
| Jun 13, 2011 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0 | -0.04(-30.71%) |
| Jun 10, 2011 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.02(+14.29%) |
| Jun 08, 2011 | 0.1225 | 0.1225 | 0.1225 | 0 | -0.07(-35.19%) | |
| Jun 03, 2011 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.00(-0.26%) | |
| May 24, 2011 | 0.1845 | 0.1895 | 0.1845 | 0.1895 | 25,000 | +0.00(+1.88%) |
| May 23, 2011 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 200 | +0.01(+6.35%) |
| May 20, 2011 | 0.1695 | 0.1910 | 0.1695 | 0.1749 | 165,000 | +0.02(+12.77%) |
| May 19, 2011 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 3,200 | -0.03(-16.39%) |
| May 18, 2011 | 0.1545 | 0.1855 | 0.1545 | 0.1855 | 250,000 | +0.05(+33.45%) |
| May 16, 2011 | 0.1390 | 0.1390 | 0.1390 | 0 | -0.03(-19.19%) | |
| May 12, 2011 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0 | +0.02(+11.47%) |
| May 11, 2011 | 0.1100 | 0.1543 | 0.1100 | 0.1543 | 10,000 | -0.00(-1.22%) |
| May 10, 2011 | 0.1716 | 0.1716 | 0.1562 | 0.1562 | 7,000 | +0.01(+4.48%) |
| May 05, 2011 | 0.1495 | 0.1495 | 0.1495 | 0 | -0.03(-17.17%) | |
| May 04, 2011 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 8,000 | -0.01(-7.39%) |
| May 03, 2011 | 0.1740 | 0.1949 | 0.1740 | 0.1949 | 220,000 | +0.04(+27.22%) |
| Apr 29, 2011 | 0.1532 | 0.1532 | 0.1532 | 0.1532 | 0 | -0.00(-2.79%) |
| Apr 28, 2011 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 3,000 | -0.00(-1.50%) |
| Apr 26, 2011 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.02(+13.07%) |
| Apr 25, 2011 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 30,000 | -0.02(-10.10%) |
| Apr 21, 2011 | 0.1420 | 0.1680 | 0.1365 | 0.1574 | 123,000 | +0.00(+0.32%) |
| Apr 19, 2011 | 0.1569 | 0.1569 | 0.1569 | 0.1569 | 0 | +0.01(+4.60%) |
| Apr 18, 2011 | 0.1495 | 0.1600 | 0.1341 | 0.1500 | 380,000 | +0.04(+31.00%) |
| Apr 14, 2011 | 0.1145 | 0.1145 | 0.1145 | 0.1145 | 0 | +0.02(+16.01%) |
| Apr 12, 2011 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0 | +0.00(+4.89%) |
| Apr 11, 2011 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | 5,000 | +0.00(+3.98%) |
| Apr 05, 2011 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0 | -0.00(-3.21%) |
| Apr 01, 2011 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 0 | +0.01(+6.98%) |
| Mar 31, 2011 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 750 | +0.00(+1.04%) |
| Mar 18, 2011 | 0.0865 | 0.0865 | 0.0865 | 0 | -0.01(-6.79%) | |
| Mar 09, 2011 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0 | -0.00(-4.82%) |
| Mar 07, 2011 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0 | +0.04(+58.54%) |
| Mar 01, 2011 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0 | +0.00(+1.32%) |
| Feb 22, 2011 | 0.0607 | 0.0607 | 0.0607 | 0 | +0.01(+9.57%) | |
| Jan 11, 2011 | 0.0554 | 0.0554 | 0.0554 | 0 | -0.00(-1.07%) | |
| Dec 31, 2010 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.00(-5.56%) | |
| Dec 14, 2010 | 0.0593 | 0.0593 | 0.0593 | 0 | -0.01(-8.06%) | |
| Dec 13, 2010 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0 | +0.00(+0.00%) |
| Dec 03, 2010 | 0.0645 | 0.0645 | 0.0645 | 0 | -0.02(-20.37%) | |
| Dec 01, 2010 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.00(-2.99%) |
| Nov 19, 2010 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0 | +0.00(+4.38%) |
| Nov 09, 2010 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) |
| Nov 02, 2010 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+12.90%) | |
| Oct 19, 2010 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.00(-3.28%) | |
| Oct 08, 2010 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.01(-17.61%) | |
| Sep 30, 2010 | 0.0778 | 0.0778 | 0.0778 | 0 | -0.00(-2.75%) | |
| Sep 24, 2010 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.02(+28.00%) | |
| Sep 21, 2010 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.02(-24.33%) | |
| Sep 17, 2010 | 0.0826 | 0.0826 | 0.0826 | 0 | +0.01(+12.84%) | |
| Sep 15, 2010 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 10,956 | +0.02(+26.21%) |
| Sep 14, 2010 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 19,500 | -0.00(-7.20%) |
| Sep 13, 2010 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 50,000 | +0.00(+0.64%) |
| Sep 07, 2010 | 0.0621 | 0.0621 | 0.0621 | 0 | -0.00(-7.04%) |
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.
