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 (%) |
---|---|---|---|---|---|---|
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%) | |
May 02, 2016 | 0.0608 | 0.0769 | 0.0608 | 0.0769 | 6,000 | +0.01(+14.95%) |
Apr 29, 2016 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 15,000 | +0.00(+1.67%) |
Apr 28, 2016 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 5,000 | +0.00(+6.13%) |
Apr 27, 2016 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,500 | +0.01(+22.77%) |
Apr 19, 2016 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+9.78%) | |
Apr 14, 2016 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-14.81%) | |
Apr 13, 2016 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,000 | +0.01(+25.58%) |
Mar 18, 2016 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-20.66%) | |
Mar 08, 2016 | 0.0542 | 0.0542 | 0.0542 | 0 | +0.00(+0.37%) | |
Mar 07, 2016 | 0.0519 | 0.0540 | 0.0519 | 0.0540 | 6,000 | +0.02(+61.68%) |
Mar 02, 2016 | 0.0334 | 0.0334 | 0.0334 | 0 | -0.00(-8.24%) | |
Feb 26, 2016 | 0.0364 | 0.0364 | 0.0364 | 0 | +0.00(+6.74%) | |
Feb 12, 2016 | 0.0341 | 0.0341 | 0.0341 | 0 | -0.00(-2.57%) | |
Feb 04, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+15.51%) | |
Feb 02, 2016 | 0.0303 | 0.0303 | 0.0303 | 0 | -0.00(-5.31%) | |
Jan 25, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+8.11%) | |
Jan 21, 2016 | 0.0296 | 0.0296 | 0.0296 | 0 | +0.01(+33.33%) | |
Jan 13, 2016 | 0.0222 | 0.0222 | 0.0222 | 0 | -0.01(-19.57%) | |
Jan 12, 2016 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 7,000 | -0.00(-1.08%) |
Jan 07, 2016 | 0.0279 | 0.0279 | 0.0279 | 0 | -0.00(-3.79%) | |
Dec 11, 2015 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.01(-32.56%) | |
Dec 03, 2015 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.01(+48.28%) | |
Nov 05, 2015 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-7.64%) | |
Nov 02, 2015 | 0.0314 | 0.0314 | 0.0314 | 0 | +0.00(+5.02%) | |
Oct 28, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.00(+0.00%) | |
Oct 26, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | -0.01(-16.48%) | |
Oct 19, 2015 | 0.0358 | 0.0358 | 0.0358 | 0 | -0.00(-10.28%) | |
Oct 16, 2015 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 10,000 | -0.00(-0.25%) |
Sep 25, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+50.94%) | |
Sep 03, 2015 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.00(-1.85%) | |
Aug 19, 2015 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
Aug 18, 2015 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 271,100 | -0.01(-15.63%) |
Aug 14, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+14.29%) | |
Aug 12, 2015 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-6.67%) | |
Aug 05, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-16.20%) | |
Jul 30, 2015 | 0.0358 | 0.0358 | 0.0358 | 0 | +0.00(+11.87%) | |
Jul 27, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-6.16%) | |
Jul 23, 2015 | 0.0341 | 0.0341 | 0.0341 | 0 | +0.00(+0.29%) | |
Jul 16, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.01(-23.08%) | |
Jul 13, 2015 | 0.0442 | 0.0442 | 0.0442 | 0 | +0.00(+2.79%) | |
Jul 10, 2015 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,000 | +0.00(+4.88%) |
Jul 07, 2015 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.49%) | |
Jul 02, 2015 | 0.0408 | 0.0408 | 0.0408 | 0 | -0.00(-5.12%) |
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.