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 (%) |
|---|---|---|---|---|---|---|
| Aug 20, 2014 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-6.00%) | |
| Aug 13, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-5.66%) | |
| Aug 12, 2014 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,000 | +0.00(+3.92%) |
| Aug 01, 2014 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.01(-8.93%) | |
| Jul 28, 2014 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.00(-8.05%) | |
| Jul 17, 2014 | 0.0609 | 0.0609 | 0.0609 | 0 | -0.01(-7.73%) | |
| Jul 02, 2014 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+4.76%) | |
| Jun 26, 2014 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+23.53%) | |
| Jun 24, 2014 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.01(-15.42%) | |
| Jun 17, 2014 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.01(+23.06%) | |
| Jun 16, 2014 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 5,400 | -0.01(-16.95%) |
| Jun 13, 2014 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 5,000 | +0.00(+9.26%) |
| Jun 06, 2014 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.02(-22.86%) | |
| Jun 05, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.01(+22.81%) |
| May 30, 2014 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.02(-27.85%) |
| May 12, 2014 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+19.70%) | |
| May 09, 2014 | 0.0684 | 0.0684 | 0.0660 | 0.0660 | 33,500 | -0.00(-4.35%) |
| May 05, 2014 | 0.0690 | 0.0690 | 0.0690 | 0 | -0.01(-8.00%) | |
| Apr 17, 2014 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+17.19%) |
| Apr 16, 2014 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 21,750 | +0.02(+60.00%) |
| Apr 14, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.02(-32.66%) | |
| Mar 05, 2014 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0 | +0.01(+29.13%) |
| Mar 04, 2014 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,000 | -0.02(-28.68%) |
| Feb 18, 2014 | 0.0645 | 0.0645 | 0.0645 | 0 | +0.01(+13.16%) | |
| Feb 14, 2014 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-4.36%) | |
| Feb 12, 2014 | 0.0596 | 0.0596 | 0.0596 | 0 | -0.00(-3.87%) | |
| Jan 31, 2014 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.01(+14.81%) | |
| Jan 16, 2014 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.01(+24.14%) | |
| Jan 13, 2014 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.00(-1.14%) |
| Jan 10, 2014 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,000 | -0.00(-0.90%) |
| Jan 06, 2014 | 0.0444 | 0.0444 | 0.0444 | 0 | +0.00(+11.28%) | |
| Jan 03, 2014 | 0.0446 | 0.0446 | 0.0399 | 0.0399 | 20,000 | -0.02(-28.75%) |
| Dec 31, 2013 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.02(+40.70%) | |
| Dec 30, 2013 | 0.0550 | 0.0550 | 0.0398 | 0.0398 | 50,363 | -0.00(-10.76%) |
| Dec 24, 2013 | 0.0446 | 0.0446 | 0.0446 | 0 | +0.00(+12.34%) | |
| Dec 20, 2013 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.01(-26.75%) | |
| Dec 16, 2013 | 0.0542 | 0.0542 | 0.0542 | 0 | +0.00(+9.94%) | |
| Dec 10, 2013 | 0.0493 | 0.0493 | 0.0493 | 0 | -0.01(-13.05%) | |
| Dec 09, 2013 | 0.0492 | 0.0567 | 0.0492 | 0.0567 | 31,500 | +0.01(+15.71%) |
| Dec 04, 2013 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.00(-0.41%) |
| Dec 02, 2013 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0 | -0.00(-0.20%) |
| Nov 29, 2013 | 0.0495 | 0.0495 | 0.0448 | 0.0493 | 70,000 | -0.00(-0.60%) |
| Nov 26, 2013 | 0.0496 | 0.0496 | 0.0496 | 0 | +0.00(+0.00%) | |
| Nov 25, 2013 | 0.0543 | 0.0543 | 0.0496 | 0.0496 | 31,700 | -0.00(-8.82%) |
| Nov 22, 2013 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 44,000 | -0.00(-0.18%) |
| Nov 21, 2013 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 20,000 | +0.00(+9.00%) |
| Nov 19, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-25.37%) | |
| Nov 14, 2013 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-0.15%) | |
| Nov 11, 2013 | 0.0671 | 0.0671 | 0.0671 | 0 | +0.02(+48.45%) | |
| Nov 08, 2013 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 12,000 | -0.01(-22.07%) |
| Nov 07, 2013 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 | +0.00(+3.57%) |
| Nov 04, 2013 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.00(+0.00%) | |
| Nov 01, 2013 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,000 | -0.00(-6.20%) |
| Oct 29, 2013 | 0.0597 | 0.0597 | 0.0597 | 0 | -0.00(-2.13%) | |
| Oct 24, 2013 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.00(-3.17%) | |
| Oct 04, 2013 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.01(-7.35%) | |
| Sep 23, 2013 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+3.03%) | |
| Sep 19, 2013 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.01(-9.47%) | |
| Sep 16, 2013 | 0.0729 | 0.0729 | 0.0729 | 0 | +0.01(+17.58%) |
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.
