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

American Creek Resources Ltd (TSV: AMK )

0.2650 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Feb 27, 2009 0.1450 0.1450 0.1300 0.1450 17,500 +0.00(+0.00%)
Feb 26, 2009 0.1600 0.1600 0.1400 0.1450 81,090 +0.00(+3.57%)
Feb 25, 2009 0.1500 0.1500 0.1400 0.1400 110,000 -0.01(-6.67%)
Feb 24, 2009 0.1500 0.1600 0.1400 0.1500 83,000 +0.00(+0.00%)
Feb 23, 2009 0.1700 0.1700 0.1400 0.1500 212,770 +0.01(+11.11%)
Feb 20, 2009 0.1400 0.1500 0.1300 0.1350 95,000 +0.02(+12.50%)
Feb 19, 2009 0.0950 0.1300 0.0950 0.1200 264,900 +0.07(+140.00%)
Feb 18, 2009 0.0600 0.0700 0.0500 0.0500 215,500 -0.01(-16.67%)
Feb 17, 2009 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Feb 13, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Feb 12, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2009 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-25.00%)
Feb 10, 2009 0.0500 0.0600 0.0500 0.0600 50,001 +0.00(+0.00%)
Feb 09, 2009 0.0600 0.0650 0.0600 0.0600 37,000 +0.00(+0.00%)
Feb 06, 2009 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Feb 05, 2009 0.0550 0.0600 0.0550 0.0600 30,000 +0.01(+20.00%)
Feb 04, 2009 0.0450 0.0500 0.0400 0.0500 891,000 +0.00(+0.00%)
Feb 03, 2009 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 02, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2009 0.0500 0.0500 0.0450 0.0500 75,295 +0.00(+0.00%)
Jan 29, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 28, 2009 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Jan 27, 2009 0.0450 0.0450 0.0450 0.0450 2,100 +0.00(+0.00%)
Jan 26, 2009 0.0400 0.0450 0.0400 0.0450 35,056 +0.00(+0.00%)
Jan 23, 2009 0.0450 0.0450 0.0450 0.0450 44,949 +0.00(+12.50%)
Jan 22, 2009 0.0400 0.0400 440 +0.00(+0.00%)
Jan 21, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2009 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-27.27%)
Jan 19, 2009 0.0450 0.0550 0.0450 0.0550 110,000 +0.01(+37.50%)
Jan 16, 2009 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 15, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2009 0.0450 0.0450 0.0400 0.0400 45,000 +0.00(+0.00%)
Jan 13, 2009 0.0450 0.0450 0.0350 0.0400 234,100 -0.00(-11.11%)
Jan 12, 2009 0.0450 0.0450 0.0450 0.0450 239,000 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0.0400 0.0450 705,000 -0.01(-25.00%)
Jan 08, 2009 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jan 07, 2009 0.0650 0.0650 0.0500 0.0600 104,700 -0.01(-7.69%)
Jan 06, 2009 0.0650 0.0650 0.0600 0.0650 146,000 +0.00(+0.00%)
Jan 05, 2009 0.0650 0.0750 0.0650 0.0650 13,500 -0.01(-7.14%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jan 01, 2009 0.0650 0.0700 0.0600 0.0700 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0700 0.0600 0.0700 31,000 +0.02(+27.27%)
Dec 30, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Dec 29, 2008 0.0550 0.0550 900 +0.00(+0.00%)
Dec 24, 2008 0.0550 0.0550 0.0550 0.0550 17,200 -0.01(-15.38%)
Dec 23, 2008 0.0600 0.0650 0.0600 0.0650 210,166 +0.01(+18.18%)
Dec 22, 2008 0.0600 0.0600 0.0550 0.0550 30,000 -0.00(-8.33%)
Dec 19, 2008 0.0600 0.0700 0.0600 0.0600 39,700 +0.00(+0.00%)
Dec 18, 2008 0.0700 0.0700 0.0550 0.0600 251,165 -0.01(-20.00%)
Dec 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2008 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 15, 2008 0.0750 0.0750 500 +0.00(+0.00%)
Dec 12, 2008 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 11, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 10, 2008 0.0700 0.0750 0.0700 0.0750 47,800 +0.00(+7.14%)
Dec 09, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 08, 2008 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Dec 05, 2008 0.0650 0.0650 0.0650 0.0650 25,108 +0.00(+0.00%)
Dec 04, 2008 0.0700 0.0700 0.0650 0.0650 32,000 +0.00(+0.00%)
Dec 03, 2008 0.0700 0.0700 0.0650 0.0650 11,428 -0.01(-13.33%)
Dec 02, 2008 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
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.