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

American Creek Resources Ltd (TSV: AMK )

0.1700 -0.0050 (-2.86%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 18, 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 30, 2014 0.0700 0.0700 0.0650 0.0650 102,000 -0.01(-7.14%)
May 29, 2014 0.0650 0.0700 0.0650 0.0700 23,500 -0.00(-6.67%)
May 28, 2014 0.0750 0.0750 0.0750 0.0750 15,459 +0.00(+0.00%)
May 27, 2014 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
May 23, 2014 0.0700 0.0700 0.0700 321 +0.00(+0.00%)
May 22, 2014 0.0700 0.0700 0.0700 0.0700 119,714 +0.00(+0.00%)
May 21, 2014 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 20, 2014 0.0700 0.0700 0.0650 0.0700 6,421 +0.00(+0.00%)
May 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2014 0.0750 0.0750 0.0700 0.0700 64,500 +0.00(+0.00%)
May 14, 2014 0.0700 0.0700 0.0700 0.0700 27,300 +0.00(+0.00%)
May 13, 2014 0.0750 0.0750 0.0700 0.0700 106,000 -0.00(-6.67%)
May 12, 2014 0.0800 0.0800 0.0650 0.0750 445,406 +0.00(+0.00%)
May 09, 2014 0.0650 0.0750 0.0650 0.0750 51,993 +0.00(+7.14%)
May 08, 2014 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
May 07, 2014 0.0650 0.0650 0.0650 0.0650 23,477 +0.00(+0.00%)
May 05, 2014 0.0650 0.0650 0.0650 600 -0.01(-7.14%)
May 01, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 29, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 28, 2014 0.0650 0.0650 0.0650 0.0650 251,000 -0.01(-7.14%)
Apr 25, 2014 0.0700 0.0700 0.0700 0.0700 48,700 +0.01(+7.69%)
Apr 24, 2014 0.0750 0.0750 0.0650 0.0650 156,828 -0.01(-7.14%)
Apr 23, 2014 0.0800 0.0800 0.0700 0.0700 200,033 -0.01(-12.50%)
Apr 22, 2014 0.0700 0.0800 0.0700 0.0800 182,900 +0.01(+14.29%)
Apr 21, 2014 0.0800 0.0800 0.0650 0.0700 215,868 -0.01(-12.50%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2014 0.0650 0.0900 0.0600 0.0800 1,205,100 +0.03(+60.00%)
Apr 15, 2014 0.0650 0.0650 0.0500 0.0500 746,370 +0.00(+0.00%)
Apr 11, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2014 0.0550 0.0550 0.0450 0.0500 77,900 -0.00(-9.09%)
Apr 07, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 04, 2014 0.0500 0.0550 0.0500 0.0550 267,000 +0.00(+10.00%)
Mar 28, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 25, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 24, 2014 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 17, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 14, 2014 0.0600 0.0600 0.0600 0.0600 37,500 +0.00(+0.00%)
Mar 13, 2014 0.0600 0.0600 0.0600 0.0600 4,300 +0.00(+9.09%)
Mar 12, 2014 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Mar 11, 2014 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Mar 10, 2014 0.0550 0.0550 0.0550 0.0550 203,272 +0.00(+0.00%)
Mar 06, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 05, 2014 0.0600 0.0600 0.0550 0.0550 125,120 -0.00(-8.33%)
Mar 04, 2014 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 26, 2014 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+9.09%)
Feb 25, 2014 0.0600 0.0600 0.0550 0.0550 57,445 -0.00(-8.33%)
Feb 24, 2014 0.0600 0.0600 0.0600 0.0600 168,500 +0.00(+0.00%)
Feb 20, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 19, 2014 0.0600 0.0600 0.0550 0.0550 10,000 -0.00(-8.33%)
Feb 18, 2014 0.0600 0.0600 0.0600 0.0600 195,000 +0.00(+0.00%)
Feb 14, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 13, 2014 0.0600 0.0600 0.0550 0.0550 101,000 +0.00(+0.00%)
Feb 12, 2014 0.0600 0.0600 0.0550 0.0550 2,187 -0.00(-8.33%)
Feb 11, 2014 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Feb 10, 2014 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Feb 07, 2014 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Feb 06, 2014 0.0600 0.0650 0.0600 0.0600 126,500 +0.00(+9.09%)
Feb 05, 2014 0.0600 0.0600 0.0550 0.0550 31,500 -0.00(-8.33%)
Feb 04, 2014 0.0650 0.0650 0.0600 0.0600 226,247 -0.01(-7.69%)
Feb 03, 2014 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
Jan 31, 2014 0.0650 0.0650 0.0600 0.0600 106,000 -0.01(-7.69%)
Jan 30, 2014 0.0600 0.0650 0.0600 0.0650 430,000 +0.01(+18.18%)
Jan 29, 2014 0.0600 0.0600 0.0550 0.0550 157,070 -0.01(-15.38%)
Jan 27, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 24, 2014 0.0600 0.0600 0.0600 0.0600 216,000 +0.00(+9.09%)
Jan 23, 2014 0.0550 0.0550 0.0550 0.0550 140,289 +0.00(+0.00%)
Jan 22, 2014 0.0550 0.0550 0.0550 0.0550 178,000 +0.00(+0.00%)
Jan 21, 2014 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+0.00%)
Jan 20, 2014 0.0550 0.0550 0.0550 0.0550 210,600 +0.00(+0.00%)
Jan 17, 2014 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+10.00%)
Jan 15, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 10, 2014 0.0500 0.0500 0.0500 0.0500 257,015 +0.00(+0.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0.0500 2,005 -0.00(-9.09%)
Jan 08, 2014 0.0500 0.0550 0.0500 0.0550 223,000 +0.00(+0.00%)
Jan 07, 2014 0.0500 0.0550 0.0500 0.0550 301,000 +0.00(+10.00%)
Jan 06, 2014 0.0550 0.0550 0.0500 0.0500 143,500 +0.00(+0.00%)
Jan 03, 2014 0.0500 0.0500 0.0450 0.0500 25,900 +0.00(+0.00%)
Jan 02, 2014 0.0500 0.0500 0.0500 0.0500 146,500 +0.00(+0.00%)
Dec 31, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2013 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Dec 27, 2013 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 6,300 +0.00(+0.00%)
Dec 18, 2013 0.0600 0.0600 0.0550 0.0600 59,750 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0600 0.0600 0.0600 95,479 +0.00(+0.00%)
Dec 16, 2013 0.0600 0.0600 0.0600 0.0600 300,000 +0.00(+0.00%)
Dec 13, 2013 0.0650 0.0650 0.0600 0.0600 120,000 +0.00(+0.00%)
Dec 12, 2013 0.0600 0.0600 0.0600 0.0600 432,107 +0.00(+0.00%)
Dec 11, 2013 0.0550 0.0600 0.0550 0.0600 142,333 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0600 0.0550 0.0600 114,000 +0.00(+9.09%)
Dec 09, 2013 0.0600 0.0600 0.0550 0.0550 51,655 +0.00(+0.00%)
Dec 06, 2013 0.0600 0.0600 0.0550 0.0550 121,500 -0.00(-8.33%)
Dec 05, 2013 0.0550 0.0600 0.0550 0.0600 18,727 +0.00(+9.09%)
Dec 04, 2013 0.0550 0.0550 0.0550 0.0550 23,000 -0.00(-8.33%)
Dec 03, 2013 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Dec 02, 2013 0.0600 0.0600 0.0550 0.0550 77,750 -0.00(-8.33%)
Nov 29, 2013 0.0550 0.0600 0.0500 0.0600 207,500 +0.00(+0.00%)
Nov 28, 2013 0.0650 0.0650 0.0600 0.0600 26,000 -0.01(-7.69%)
Nov 27, 2013 0.0550 0.0650 0.0550 0.0650 119,000 +0.01(+18.18%)
Nov 26, 2013 0.0600 0.0600 0.0550 0.0550 123,900 +0.00(+0.00%)
Nov 25, 2013 0.0600 0.0600 0.0550 0.0550 122,200 -0.00(-8.33%)
Nov 22, 2013 0.0650 0.0650 0.0600 0.0600 109,000 -0.01(-7.69%)
Nov 21, 2013 0.0650 0.0650 0.0600 0.0650 101,500 +0.01(+8.33%)
Nov 20, 2013 0.0600 0.0600 0.0550 0.0600 127,000 +0.00(+9.09%)
Nov 19, 2013 0.0550 0.0550 0.0550 0.0550 73,000 -0.00(-8.33%)
Nov 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 14, 2013 0.0650 0.0650 0.0600 0.0600 32,000 +0.00(+0.00%)
Nov 12, 2013 0.0550 0.0600 0.0550 0.0600 120,000 +0.00(+9.09%)
Nov 11, 2013 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Nov 08, 2013 0.0550 0.0600 0.0500 0.0600 198,600 +0.00(+9.09%)
Nov 07, 2013 0.0550 0.0550 0.0550 0.0550 43,934 +0.00(+0.00%)
Nov 06, 2013 0.0500 0.0550 0.0500 0.0550 226,000 +0.00(+0.00%)
Nov 05, 2013 0.0500 0.0700 0.0500 0.0550 168,800 +0.00(+0.00%)
Nov 01, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 31, 2013 0.0650 0.0650 0.0500 0.0550 351,000 -0.01(-15.38%)
Oct 30, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Oct 29, 2013 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+9.09%)
Oct 28, 2013 0.0500 0.0550 0.0500 0.0550 30,500 +0.00(+0.00%)
Oct 22, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 21, 2013 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Oct 18, 2013 0.0600 0.0600 0.0600 0.0600 17,800 +0.00(+0.00%)
Oct 17, 2013 0.0650 0.0650 0.0600 0.0600 6,500 +0.00(+0.00%)
Oct 16, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Oct 11, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2013 0.0700 0.0700 0.0650 0.0650 109,090 +0.00(+0.00%)
Oct 04, 2013 0.0700 0.0700 0.0650 0.0650 213,350 +0.00(+0.00%)
Oct 03, 2013 0.0650 0.0700 0.0650 0.0650 68,700 +0.01(+8.33%)
Oct 01, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 26, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2013 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Sep 20, 2013 0.0650 0.0700 0.0600 0.0700 329,261 +0.01(+7.69%)
Sep 19, 2013 0.0650 0.0700 0.0650 0.0650 32,970 +0.00(+0.00%)
Sep 18, 2013 0.0600 0.0650 0.0600 0.0650 74,700 +0.01(+8.33%)
Sep 17, 2013 0.0600 0.0600 0.0600 0.0600 56,000 -0.01(-14.29%)
Sep 16, 2013 0.0650 0.0700 0.0600 0.0700 65,000 +0.01(+16.67%)
Sep 13, 2013 0.0650 0.0650 0.0600 0.0600 7,000 -0.01(-7.69%)
Sep 12, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+18.18%)
Sep 11, 2013 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Sep 09, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 06, 2013 0.0600 0.0650 0.0600 0.0650 214,000 +0.01(+8.33%)
Sep 05, 2013 0.0550 0.0600 0.0550 0.0600 12,500 +0.00(+9.09%)
Sep 04, 2013 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 03, 2013 0.0550 0.0550 0.0550 0.0550 2,387 +0.00(+0.00%)
Aug 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 28, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 27, 2013 0.0600 0.0600 0.0600 0.0600 3,367 +0.00(+0.00%)
Aug 23, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 22, 2013 0.0600 0.0600 0.0600 0.0600 7,187 -0.01(-7.69%)
Aug 21, 2013 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 20, 2013 0.0600 0.0650 0.0500 0.0650 166,684 +0.01(+18.18%)
Aug 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 15, 2013 0.0550 0.0550 0.0500 0.0500 312,000 -0.00(-9.09%)
Aug 14, 2013 0.0550 0.0550 0.0500 0.0550 111,000 +0.00(+10.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Aug 12, 2013 0.0500 0.0500 0.0450 0.0450 9,100 +0.00(+0.00%)
Aug 09, 2013 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Aug 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 06, 2013 0.0450 0.0500 0.0450 0.0500 18,000 -0.00(-9.09%)
Aug 01, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 29, 2013 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Jul 26, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2013 0.0550 0.0550 0.0550 0.0550 2,020 +0.00(+0.00%)
Jul 24, 2013 0.0500 0.0550 0.0500 0.0550 4,100 +0.00(+10.00%)
Jul 23, 2013 0.0500 0.0500 0.0500 0.0500 68,000 -0.01(-16.67%)
Jul 22, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2013 0.0550 0.0600 0.0550 0.0600 15,000 +0.01(+20.00%)
Jul 18, 2013 0.0500 0.0600 0.0500 0.0500 97,500 -0.00(-9.09%)
Jul 17, 2013 0.0550 0.0600 0.0550 0.0550 54,000 -0.00(-8.33%)
Jul 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 12, 2013 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Jul 11, 2013 0.0550 0.0550 0.0550 0.0550 8,780 -0.00(-8.33%)
Jul 10, 2013 0.0550 0.0600 0.0550 0.0600 75,716 +0.00(+0.00%)
Jul 09, 2013 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jul 08, 2013 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Jul 05, 2013 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 1,425 +0.00(+0.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 3,900 +0.00(+0.00%)
Jul 02, 2013 0.0650 0.0650 0.0600 0.0600 65,350 -0.01(-7.69%)
Jun 28, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2013 0.0550 0.0600 0.0550 0.0600 204,616 -0.01(-14.29%)
Jun 26, 2013 0.0600 0.0700 0.0600 0.0700 185,000 +0.00(+0.00%)
Jun 25, 2013 0.0650 0.0700 0.0650 0.0700 201,000 +0.01(+16.67%)
Jun 24, 2013 0.0600 0.0650 0.0600 0.0600 81,000 +0.00(+0.00%)
Jun 21, 2013 0.0500 0.0600 0.0500 0.0600 54,500 +0.00(+9.09%)
Jun 20, 2013 0.0600 0.0600 0.0550 0.0550 120,500 -0.00(-8.33%)
Jun 19, 2013 0.0650 0.0650 0.0600 0.0600 209,000 -0.01(-7.69%)
Jun 18, 2013 0.0600 0.0700 0.0600 0.0650 23,000 -0.01(-7.14%)
Jun 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2013 0.0650 0.0700 0.0600 0.0700 44,430 +0.01(+7.69%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2013 0.0650 0.0650 0.0650 0.0650 124,000 +0.01(+8.33%)
Jun 10, 2013 0.0600 0.0600 0.0600 0.0600 11,809 -0.01(-7.69%)
Jun 07, 2013 0.0650 0.0650 0.0650 0.0650 500 +0.01(+8.33%)
Jun 06, 2013 0.0700 0.0700 0.0600 0.0600 137,100 -0.01(-14.29%)
Jun 05, 2013 0.0650 0.0700 0.0650 0.0700 59,110 +0.00(+0.00%)
Jun 04, 2013 0.0700 0.0700 0.0700 0 +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.