Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (OP: ACKRF )

0.1861 -0.0028 (-1.48%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.1918 0.1918 0.1849 0.1861 19,500 -0.00(-1.48%)
Dec 19, 2024 0.1919 0.1964 0.1885 0.1889 51,100 -0.00(-2.33%)
Dec 18, 2024 0.1875 0.1934 0.1838 0.1934 36,300 -0.01(-3.11%)
Dec 17, 2024 0.1953 0.2053 0.1938 0.1996 22,300 +0.00(+2.36%)
Dec 16, 2024 0.1840 0.2000 0.1784 0.1950 237,800 +0.00(+0.67%)
Dec 13, 2024 0.2041 0.2051 0.1884 0.1937 43,202 -0.01(-6.33%)
Dec 12, 2024 0.2148 0.2148 0.2068 0.2068 8,200 -0.01(-6.00%)
Dec 11, 2024 0.2167 0.2200 0.2103 0.2200 13,500 -0.01(-2.44%)
Dec 10, 2024 0.2234 0.2274 0.2234 0.2255 20,500 +0.00(+0.22%)
Dec 09, 2024 0.2352 0.2352 0.2250 0.2250 12,800 -0.01(-2.85%)
Dec 06, 2024 0.2350 0.2357 0.2190 0.2316 56,413 -0.00(-0.60%)
Dec 05, 2024 0.2343 0.2396 0.2330 0.2330 6,500 -0.01(-3.32%)
Dec 04, 2024 0.2370 0.2410 0.2229 0.2410 314,900 +0.02(+7.83%)
Dec 03, 2024 0.2353 0.2353 0.2235 0.2235 57,871 -0.01(-3.66%)
Dec 02, 2024 0.2150 0.2442 0.2150 0.2320 148,312 +0.02(+8.87%)
Nov 29, 2024 0.2197 0.2250 0.2130 0.2131 71,030 -0.02(-8.30%)
Nov 27, 2024 0.2284 0.2324 0.2284 0.2324 45,121 -0.01(-2.92%)
Nov 26, 2024 0.2369 0.2403 0.2310 0.2394 39,050 +0.01(+3.41%)
Nov 25, 2024 0.2307 0.2380 0.2307 0.2315 30,169 -0.00(-1.11%)
Nov 22, 2024 0.2350 0.2350 0.2256 0.2341 24,347 +0.00(+0.04%)
Nov 21, 2024 0.2394 0.2394 0.2340 0.2340 6,500 -0.00(-0.04%)
Nov 20, 2024 0.2200 0.2410 0.2200 0.2341 29,450 +0.00(+0.77%)
Nov 19, 2024 0.2344 0.2344 0.2290 0.2323 7,400 -0.00(-1.15%)
Nov 18, 2024 0.2150 0.2350 0.2150 0.2350 28,500 +0.02(+9.76%)
Nov 15, 2024 0.2170 0.2243 0.2104 0.2141 32,950 -0.01(-2.68%)
Nov 14, 2024 0.2078 0.2200 0.2052 0.2200 32,974 +0.00(+1.99%)
Nov 13, 2024 0.2118 0.2176 0.2084 0.2157 105,350 -0.00(-1.78%)
Nov 12, 2024 0.2220 0.2330 0.2196 0.2196 27,705 -0.00(-0.18%)
Nov 11, 2024 0.2400 0.2435 0.2177 0.2200 456,901 -0.02(-8.98%)
Nov 08, 2024 0.2400 0.2500 0.2400 0.2417 20,950 -0.01(-3.90%)
Nov 07, 2024 0.2408 0.2515 0.2408 0.2515 500 +0.01(+2.74%)
Nov 06, 2024 0.2469 0.2500 0.2425 0.2448 14,550 -0.00(-0.49%)
Nov 05, 2024 0.2450 0.2482 0.2440 0.2460 88,100 +0.01(+2.16%)
Nov 04, 2024 0.2200 0.2427 0.2200 0.2408 22,258 +0.00(+0.21%)
Nov 01, 2024 0.2362 0.2425 0.2362 0.2403 30,605 +0.01(+2.26%)
Oct 31, 2024 0.2313 0.2350 0.2293 0.2350 27,454 +0.00(+0.95%)
Oct 30, 2024 0.2150 0.2328 0.2150 0.2328 96,100 +0.00(+1.22%)
Oct 29, 2024 0.2194 0.2300 0.2194 0.2300 298,100 +0.01(+2.22%)
Oct 28, 2024 0.2267 0.2279 0.2150 0.2250 150,431 -0.00(-1.92%)
Oct 25, 2024 0.2242 0.2294 0.2196 0.2294 23,819 +0.01(+2.87%)
Oct 24, 2024 0.2146 0.2231 0.2146 0.2230 58,750 +0.01(+3.77%)
Oct 23, 2024 0.2035 0.2149 0.2035 0.2149 38,500 +0.02(+7.56%)
Oct 22, 2024 0.1995 0.1998 0.1974 0.1998 17,582 -0.00(-1.82%)
Oct 21, 2024 0.1982 0.2035 0.1950 0.2035 64,226 +0.01(+3.83%)
Oct 18, 2024 0.1988 0.2011 0.1960 0.1960 182,900 -0.00(-2.05%)
Oct 17, 2024 0.2610 0.2610 0.1987 0.2001 173,605 -0.00(-0.69%)
Oct 16, 2024 0.2000 0.2049 0.1995 0.2015 168,300 +0.00(+0.75%)
Oct 15, 2024 0.2026 0.2026 0.1979 0.2000 60,400 -0.01(-5.66%)
Oct 14, 2024 0.2028 0.2120 0.2028 0.2120 42,200 +0.01(+6.00%)
Oct 11, 2024 0.1958 0.2031 0.1958 0.2000 19,300 +0.00(+2.41%)
Oct 10, 2024 0.2031 0.2031 0.1900 0.1953 75,650 -0.01(-2.79%)
Oct 09, 2024 0.1988 0.2029 0.1981 0.2009 26,550 -0.00(-2.19%)
Oct 08, 2024 0.2055 0.2100 0.2027 0.2054 120,045 -0.00(-2.19%)
Oct 07, 2024 0.2003 0.2100 0.1969 0.2100 156,050 +0.01(+3.45%)
Oct 04, 2024 0.1982 0.2030 0.1982 0.2030 30,200 +0.00(+1.50%)
Oct 03, 2024 0.1982 0.2000 0.1953 0.2000 1,965 -0.00(-0.40%)
Oct 02, 2024 0.2056 0.2056 0.1950 0.2008 35,900 +0.01(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.