Skip to main content

American Creek Resources Ltd (OP: ACKRF )

0.1110 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1110 4 +0.00(+0.09%)
Mar 26, 2024 0.1134 0.1134 0.1088 0.1109 40,500 -0.01(-4.40%)
Mar 25, 2024 0.1136 0.1166 0.1136 0.1160 12,362 -0.00(-2.19%)
Mar 22, 2024 0.1207 0.1207 0.1176 0.1186 13,200 -0.01(-5.87%)
Mar 21, 2024 0.1265 0.1308 0.1140 0.1260 328,297 -0.00(-0.32%)
Mar 20, 2024 0.1212 0.1264 0.1212 0.1264 15,365 +0.01(+6.76%)
Mar 19, 2024 0.1184 0.1184 0.1184 0.1184 200 -0.00(-1.50%)
Mar 18, 2024 0.1194 0.1206 0.1194 0.1202 18,075 -0.00(-1.39%)
Mar 15, 2024 0.1238 0.1238 0.1219 0.1219 20,401 +0.00(+1.08%)
Mar 14, 2024 0.1213 0.1213 0.1206 0.1206 1,750 -0.00(-3.83%)
Mar 13, 2024 0.1254 0.1254 0.1254 0.1254 2,600 +0.01(+6.36%)
Mar 12, 2024 0.1234 0.1264 0.1178 0.1179 42,950 -0.01(-6.87%)
Mar 11, 2024 0.1261 0.1273 0.1261 0.1266 12,377 -0.00(-2.69%)
Mar 08, 2024 0.1311 0.1311 0.1301 0.1301 29,500 +0.00(+0.08%)
Mar 07, 2024 0.1260 0.1300 0.1242 0.1300 11,000 +0.01(+8.97%)
Mar 06, 2024 0.1142 0.1193 0.1142 0.1193 22,000 +0.01(+12.76%)
Mar 05, 2024 0.1056 0.1075 0.1055 0.1058 4,538 -0.01(-4.86%)
Mar 04, 2024 0.1020 0.1112 0.1020 0.1112 12,000 +0.00(+3.54%)
Mar 01, 2024 0.1074 0.1074 0.1074 0.1074 3,701 +0.00(+2.68%)
Feb 28, 2024 0.1046 0 +0.00(+3.46%)
Feb 27, 2024 0.0981 0.1016 0.0981 0.1011 22,800 -0.01(-6.82%)
Feb 26, 2024 0.1078 0.1085 0.1076 0.1085 3,750 +0.00(+4.13%)
Feb 23, 2024 0.1042 0.1042 0.1042 0.1042 1,000 +0.00(+1.46%)
Feb 22, 2024 0.0912 0.1050 0.0912 0.1027 69,162 +0.00(+4.90%)
Feb 21, 2024 0.0950 0.1010 0.0950 0.0979 46,060 +0.01(+11.89%)
Feb 20, 2024 0.0875 0.0875 0.0875 0.0875 10,800 -0.00(-1.69%)
Feb 16, 2024 0.0853 0.0890 0.0802 0.0890 81,008 +0.00(+5.70%)
Feb 15, 2024 0.0865 0.0865 0.0842 0.0842 110,000 -0.00(-3.00%)
Feb 14, 2024 0.0878 0.0883 0.0850 0.0868 62,032 -0.00(-2.80%)
Feb 13, 2024 0.0899 0.0934 0.0893 0.0893 24,528 -0.00(-4.70%)
Feb 12, 2024 0.0923 0.0937 0.0923 0.0937 2,000 -0.00(-3.40%)
Feb 07, 2024 0.0970 0 +0.01(+6.13%)
Feb 06, 2024 0.0954 0.0960 0.0914 0.0914 109,000 -0.00(-2.04%)
Feb 05, 2024 0.0933 0.0954 0.0926 0.0933 11,700 +0.00(+4.83%)
Feb 02, 2024 0.0875 0.0890 0.0875 0.0890 500 -0.01(-5.32%)
Feb 01, 2024 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+2.29%)
Jan 31, 2024 0.0939 0.0939 0.0919 0.0919 10,311 -0.00(-1.61%)
Jan 30, 2024 0.0926 0.0934 0.0926 0.0934 2,867 +0.00(+1.63%)
Jan 23, 2024 0.0919 0 -0.01(-9.01%)
Jan 19, 2024 0.1010 0 +0.01(+6.32%)
Jan 18, 2024 0.0968 0.1000 0.0921 0.0950 88,000 -0.00(-0.31%)
Jan 12, 2024 0.0953 0 -0.01(-7.48%)
Jan 11, 2024 0.1030 0.1030 0.1030 0.1030 18,000 +0.01(+7.29%)
Jan 10, 2024 0.0980 0.0980 0.0960 0.0960 30,000 -0.01(-7.16%)
Jan 09, 2024 0.0960 0.1051 0.0960 0.1034 173,000 +0.00(+3.92%)
Jan 08, 2024 0.1025 0.1025 0.0995 0.0995 2,984 -0.00(-2.45%)
Jan 05, 2024 0.1020 0.1020 0.1020 0.1020 9,000 -0.00(-0.49%)
Jan 04, 2024 0.1025 0.1030 0.1025 0.1025 100,520 +0.01(+9.28%)
Jan 03, 2024 0.0938 0.0965 0.0938 0.0938 30,529 -0.01(-8.93%)
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.