FinancialContent is the trusted provider of stock market information to the media industry.
American Creek Resources Ltd (OP: ACKRF)
0.0760 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:28 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 0.0850 0.0850 0.0760 0.0760 45,496 +0.01(+8.57%)
Oct 11, 2019 0.0725 0.0760 0.0680 0.0700 160,900 -0.00(-2.23%)
Oct 10, 2019 0.0757 0.0757 0.0700 0.0716 94,500 -0.00(-6.16%)
Oct 09, 2019 0.0763 0.0763 0.0743 0.0763 14,000 +0.00(+1.60%)
Oct 08, 2019 0.0751 0.0772 0.0700 0.0751 487,100 -0.00(-2.85%)
Oct 07, 2019 0.0820 0.0820 0.0730 0.0773 92,000 +0.00(+5.89%)
Oct 04, 2019 0.0780 0.0781 0.0730 0.0730 274,300 -0.00(-2.93%)
Oct 03, 2019 0.0735 0.0756 0.0712 0.0752 231,000 +0.00(+2.31%)
Oct 02, 2019 0.0735 0.0735 0.0735 0.0735 60,000 +0.00(+2.08%)
Oct 01, 2019 0.0745 0.0745 0.0720 0.0720 15,000 +0.00(+0.00%)
Sep 30, 2019 0.0730 0.0748 0.0720 0.0720 83,863 +0.00(+3.00%)
Sep 27, 2019 0.0770 0.0790 0.0699 0.0699 44,200 -0.01(-11.52%)
Sep 26, 2019 0.0790 0.0794 0.0725 0.0790 141,400 +0.00(+3.27%)
Sep 25, 2019 0.0727 0.0790 0.0727 0.0765 166,460 +0.01(+24.39%)
Sep 24, 2019 0.0610 0.0615 0.0610 0.0615 11,000 +0.00(+0.00%)
Sep 23, 2019 0.0780 0.0810 0.0615 0.0615 178,197 -0.01(-12.14%)
Sep 20, 2019 0.0695 0.0700 0.0686 0.0700 20,000 -0.01(-7.41%)
Sep 19, 2019 0.0756 0.0756 0.0756 0.0756 7,458 +0.00(+0.53%)
Sep 17, 2019 0.0752 0.0752 0.0752 0 +0.00(+3.72%)
Sep 16, 2019 0.0730 0.0730 0.0700 0.0725 77,750 -0.00(-0.68%)
Sep 13, 2019 0.0750 0.0750 0.0730 0.0730 33,300 -0.00(-3.57%)
Sep 12, 2019 0.0770 0.0770 0.0730 0.0757 140,191 +0.01(+9.24%)
Sep 11, 2019 0.0714 0.0750 0.0693 0.0693 213,387 -0.01(-10.35%)
Sep 10, 2019 0.0773 0.0773 0.0773 0.0773 6,250 +0.00(+5.46%)
Sep 09, 2019 0.0770 0.0787 0.0733 0.0733 75,394 +0.01(+8.92%)
Sep 06, 2019 0.0732 0.0732 0.0673 0.0673 20,000 -0.01(-12.26%)
Sep 05, 2019 0.0769 0.0775 0.0660 0.0767 110,065 -0.00(-2.91%)
Sep 04, 2019 0.0860 0.0860 0.0780 0.0790 120,459 -0.00(-5.62%)
Sep 03, 2019 0.0760 0.0840 0.0736 0.0837 524,392 +0.01(+9.84%)
Aug 30, 2019 0.0726 0.0790 0.0725 0.0762 119,100 +0.01(+8.86%)
Aug 29, 2019 0.0780 0.0780 0.0700 0.0700 92,456 -0.00(-3.45%)
Aug 28, 2019 0.0750 0.0770 0.0710 0.0725 158,780 -0.00(-3.72%)
Aug 27, 2019 0.0691 0.0770 0.0691 0.0753 237,325 +0.01(+9.13%)
Aug 26, 2019 0.0714 0.0754 0.0689 0.0690 174,100 +0.00(+6.15%)
Aug 23, 2019 0.0660 0.0703 0.0650 0.0650 142,300 +0.00(+4.84%)
Aug 22, 2019 0.0670 0.0680 0.0620 0.0620 35,095 -0.00(-6.06%)
Aug 21, 2019 0.0700 0.0730 0.0650 0.0660 56,616 -0.00(-5.98%)
Aug 20, 2019 0.0670 0.0710 0.0659 0.0702 217,892 +0.01(+21.03%)
Aug 19, 2019 0.0680 0.0680 0.0580 0.0580 94,965 +0.00(+0.00%)
Aug 16, 2019 0.0630 0.0645 0.0580 0.0580 25,000 -0.01(-10.77%)
Aug 15, 2019 0.0650 0.0670 0.0650 0.0650 180,284 -0.01(-8.06%)
Aug 14, 2019 0.0677 0.0707 0.0677 0.0707 133,455 +0.01(+8.77%)
Aug 13, 2019 0.0679 0.0679 0.0650 0.0650 39,891 -0.00(-6.88%)
Aug 12, 2019 0.0692 0.0700 0.0643 0.0698 111,500 -0.00(-1.69%)
Aug 09, 2019 0.0730 0.0750 0.0650 0.0710 89,600 +0.01(+8.73%)
Aug 08, 2019 0.0716 0.0716 0.0650 0.0653 117,050 -0.00(-6.71%)
Aug 07, 2019 0.0695 0.0720 0.0650 0.0700 558,200 +0.01(+9.38%)
Aug 06, 2019 0.0600 0.0658 0.0518 0.0640 698,400 -0.01(-8.44%)
Aug 05, 2019 0.0649 0.0699 0.0579 0.0699 471,300 +0.01(+20.52%)
Aug 02, 2019 0.0600 0.0600 0.0580 0.0580 95,000 -0.00(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.