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

American Creek Resources Ltd (TSV: AMK )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 28, 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 (%)
May 31, 2016 0.0750 0.0850 0.0750 0.0850 149,565 +0.01(+21.43%)
May 30, 2016 0.0750 0.0750 0.0700 0.0700 150,000 -0.00(-6.67%)
May 27, 2016 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
May 26, 2016 0.0750 0.0800 0.0700 0.0800 93,000 +0.01(+6.67%)
May 25, 2016 0.0750 0.0750 0.0700 0.0750 189,179 -0.01(-6.25%)
May 24, 2016 0.0800 0.1000 0.0700 0.0800 530,000 +0.01(+6.67%)
May 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 19, 2016 0.0800 0.0800 0.0750 0.0750 40,457 -0.01(-6.25%)
May 18, 2016 0.0800 0.0800 0.0800 0.0800 7,330 +0.00(+0.00%)
May 17, 2016 0.0800 0.0850 0.0800 0.0800 55,000 +0.00(+0.00%)
May 16, 2016 0.0950 0.0950 0.0800 0.0800 244,000 -0.01(-5.88%)
May 13, 2016 0.0950 0.0950 0.0850 0.0850 127,200 -0.01(-10.53%)
May 12, 2016 0.0950 0.1000 0.0900 0.0950 362,000 +0.01(+5.56%)
May 11, 2016 0.0850 0.1150 0.0850 0.0900 1,860,500 +0.01(+12.50%)
May 10, 2016 0.0800 0.0850 0.0750 0.0800 131,000 -0.01(-5.88%)
May 09, 2016 0.0800 0.0850 0.0700 0.0850 315,900 +0.01(+6.25%)
May 06, 2016 0.0800 0.0800 0.0750 0.0800 138,000 +0.00(+0.00%)
May 05, 2016 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
May 04, 2016 0.0800 0.0800 0.0750 0.0750 181,000 -0.01(-6.25%)
May 03, 2016 0.0900 0.0900 0.0800 0.0800 257,644 -0.01(-11.11%)
May 02, 2016 0.0800 0.0900 0.0800 0.0900 728,300 +0.01(+12.50%)
Apr 29, 2016 0.0800 0.0800 0.0750 0.0800 425,640 +0.01(+6.67%)
Apr 28, 2016 0.0700 0.0800 0.0700 0.0750 1,187,800 +0.01(+15.38%)
Apr 27, 2016 0.0700 0.0700 0.0650 0.0650 410,000 -0.01(-13.33%)
Apr 26, 2016 0.0600 0.0750 0.0600 0.0750 1,193,284 +0.01(+25.00%)
Apr 25, 2016 0.0600 0.0600 0.0600 0.0600 136,427 +0.00(+9.09%)
Apr 22, 2016 0.0600 0.0600 0.0550 0.0550 9,700 -0.00(-8.33%)
Apr 21, 2016 0.0600 0.0600 0.0550 0.0600 384,100 +0.00(+9.09%)
Apr 20, 2016 0.0500 0.0600 0.0500 0.0550 156,640 +0.00(+0.00%)
Apr 19, 2016 0.0550 0.0550 0.0500 0.0550 560,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0550 0.0500 0.0550 143,000 +0.00(+0.00%)
Apr 15, 2016 0.0600 0.0600 0.0550 0.0550 156,911 +0.00(+0.00%)
Apr 14, 2016 0.0600 0.0600 0.0550 0.0550 149,640 +0.00(+0.00%)
Apr 13, 2016 0.0650 0.0650 0.0550 0.0550 97,000 -0.00(-8.33%)
Apr 12, 2016 0.0600 0.0600 0.0600 0.0600 215,933 -0.01(-7.69%)
Apr 11, 2016 0.0650 0.0650 0.0650 0.0650 150,000 -0.01(-7.14%)
Apr 08, 2016 0.0650 0.0700 0.0650 0.0700 151,465 +0.01(+16.67%)
Apr 06, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 05, 2016 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+18.18%)
Apr 04, 2016 0.0600 0.0600 0.0550 0.0550 248,700 -0.00(-8.33%)
Apr 01, 2016 0.0550 0.0600 0.0500 0.0600 85,200 +0.01(+20.00%)
Mar 31, 2016 0.0550 0.0550 0.0500 0.0500 101,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0550 0.0450 0.0500 288,000 +0.01(+11.11%)
Mar 29, 2016 0.0450 0.0500 0.0450 0.0450 206,000 +0.00(+0.00%)
Mar 24, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 23, 2016 0.0450 0.0500 0.0450 0.0500 89,000 +0.01(+11.11%)
Mar 22, 2016 0.0450 0.0450 0.0450 0.0450 2,338 +0.00(+0.00%)
Mar 21, 2016 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Mar 18, 2016 0.0500 0.0500 0.0500 0.0500 164,114 +0.01(+11.11%)
Mar 17, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 16, 2016 0.0500 0.0500 0.0450 0.0450 94,800 -0.01(-10.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0.0500 215,444 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0600 0.0500 0.0500 297,727 -0.01(-16.67%)
Mar 11, 2016 0.0600 0.0600 0.0600 0.0600 102,333 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0600 0.0550 0.0600 27,112 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0700 0.0600 0.0600 132,000 +0.00(+0.00%)
Mar 08, 2016 0.0650 0.0700 0.0600 0.0600 292,000 -0.01(-7.69%)
Mar 07, 2016 0.0600 0.0700 0.0600 0.0650 530,500 +0.01(+8.33%)
Mar 04, 2016 0.0550 0.0600 0.0550 0.0600 283,500 +0.01(+20.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 02, 2016 0.0500 0.0550 0.0500 0.0550 211,000 +0.01(+22.22%)
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.