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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 29, 2015 0.0550 0.0550 0.0500 0.0500 24,000 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 26, 2015 0.0550 0.0600 0.0550 0.0600 13,000 +0.01(+20.00%)
May 25, 2015 0.0500 0.0550 0.0500 0.0500 112,100 +0.00(+0.00%)
May 22, 2015 0.0600 0.0600 0.0500 0.0500 57,500 -0.00(-9.09%)
May 21, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 20, 2015 0.0500 0.0550 0.0500 0.0550 96,775 -0.02(-21.43%)
May 19, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
May 15, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 14, 2015 0.0600 0.0600 0.0600 0.0600 14,000 -0.01(-7.69%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 11, 2015 0.0650 0.0650 0.0600 0.0650 303,000 -0.01(-7.14%)
May 08, 2015 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
May 07, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 06, 2015 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
May 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 01, 2015 0.0650 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
Apr 30, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Apr 29, 2015 0.0700 0.0700 0.0650 0.0650 210,715 -0.01(-18.75%)
Apr 28, 2015 0.0750 0.0800 0.0700 0.0800 283,500 +0.01(+14.29%)
Apr 24, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 23, 2015 0.0600 0.0700 0.0600 0.0700 413,401 +0.01(+16.67%)
Apr 22, 2015 0.0700 0.0700 0.0600 0.0600 22,000 -0.01(-14.29%)
Apr 20, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2015 0.0700 0.0750 0.0700 0.0700 36,000 -0.00(-6.67%)
Apr 16, 2015 0.0700 0.0750 0.0700 0.0750 117,300 +0.00(+7.14%)
Apr 15, 2015 0.0700 0.0700 0.0700 0.0700 1,300 -0.00(-6.67%)
Apr 10, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 09, 2015 0.0750 0.0750 0.0700 0.0700 3,400 -0.00(-6.67%)
Apr 07, 2015 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
Apr 06, 2015 0.0700 0.0750 0.0700 0.0750 74,700 +0.00(+7.14%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 01, 2015 0.0700 0.0750 0.0700 0.0750 43,331 +0.00(+0.00%)
Mar 31, 2015 0.0750 0.0750 0.0700 0.0750 23,050 +0.00(+0.00%)
Mar 27, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2015 0.0750 0.0750 0.0750 0.0750 30,050 +0.00(+0.00%)
Mar 25, 2015 0.0700 0.0750 0.0700 0.0750 202,574 +0.00(+7.14%)
Mar 24, 2015 0.0800 0.0900 0.0700 0.0700 42,966 -0.00(-6.67%)
Mar 23, 2015 0.0850 0.0900 0.0750 0.0750 419,800 -0.01(-11.76%)
Mar 20, 2015 0.0750 0.0850 0.0750 0.0850 15,600 +0.00(+0.00%)
Mar 19, 2015 0.0850 0.0900 0.0750 0.0850 212,000 +0.01(+13.33%)
Mar 18, 2015 0.0800 0.0800 0.0750 0.0750 198,000 -0.01(-6.25%)
Mar 17, 2015 0.0700 0.0950 0.0700 0.0800 16,500 +0.01(+14.29%)
Mar 16, 2015 0.0800 0.0950 0.0700 0.0700 198,568 -0.02(-26.32%)
Mar 13, 2015 0.0950 0.0950 0.0900 0.0950 84,160 +0.02(+26.67%)
Mar 12, 2015 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-11.76%)
Mar 11, 2015 0.0900 0.0900 0.0850 0.0850 57,326 -0.00(-5.56%)
Mar 10, 2015 0.0700 0.0900 0.0700 0.0900 3,500 +0.00(+0.00%)
Mar 09, 2015 0.0900 0.0900 0.0650 0.0900 139,278 +0.00(+0.00%)
Mar 06, 2015 0.0850 0.0900 0.0800 0.0900 162,279 +0.00(+0.00%)
Mar 05, 2015 0.0850 0.0900 0.0850 0.0900 137,277 +0.00(+5.88%)
Mar 04, 2015 0.0850 0.0750 0.0850 60,000 +0.01(+13.33%)
Mar 03, 2015 0.0750 0.0700 0.0750 112,327 +0.00(+7.14%)
Mar 02, 2015 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Feb 27, 2015 0.0700 0.0700 0.0650 0.0650 347,994 -0.01(-7.14%)
Feb 26, 2015 0.0700 0.0700 0.0700 0.0700 39,050 +0.01(+7.69%)
Feb 25, 2015 0.0650 0.0650 0.0650 0.0650 152,750 +0.00(+0.00%)
Feb 24, 2015 0.0700 0.0700 0.0650 0.0650 41,300 +0.00(+0.00%)
Feb 23, 2015 0.0550 0.0650 0.0550 0.0650 167,500 +0.01(+8.33%)
Feb 20, 2015 0.0650 0.0650 0.0600 0.0600 51,000 -0.01(-7.69%)
Feb 19, 2015 0.0600 0.0650 0.0550 0.0650 160,486 +0.01(+8.33%)
Feb 18, 2015 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 12, 2015 0.0550 0.0550 0.0500 0.0550 197,221 +0.00(+0.00%)
Feb 11, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2015 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Feb 05, 2015 0.0550 0.0550 0.0500 0.0500 43,568 -0.00(-9.09%)
Feb 04, 2015 0.0550 0.0550 0.0500 0.0550 170,743 +0.00(+10.00%)
Feb 03, 2015 0.0550 0.0550 0.0500 0.0500 142,680 +0.00(+0.00%)
Jan 30, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2015 0.0550 0.0550 0.0450 0.0500 29,802 -0.00(-9.09%)
Jan 28, 2015 0.0500 0.0550 0.0500 0.0550 30,836 +0.00(+10.00%)
Jan 27, 2015 0.0450 0.0500 0.0450 0.0500 12,725 +0.01(+11.11%)
Jan 26, 2015 0.0450 0.0450 0.0450 0.0450 143,000 +0.00(+0.00%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jan 22, 2015 0.0400 0.0400 0.0400 0.0400 3,700 -0.00(-11.11%)
Jan 21, 2015 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Jan 19, 2015 0.0450 0.0450 0.0450 1,260 +0.00(+0.00%)
Jan 16, 2015 0.0400 0.0450 0.0400 0.0450 295,000 +0.00(+12.50%)
Jan 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 13, 2015 0.0350 0.0350 0.0350 0.0350 3,400 -0.00(-12.50%)
Jan 09, 2015 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Jan 05, 2015 0.0350 0.0350 0.0350 0.0350 5,500 -0.01(-22.22%)
Jan 02, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Dec 30, 2014 0.0400 0.0500 0.0400 0.0500 130,600 +0.01(+42.86%)
Dec 29, 2014 0.0350 0.0350 0.0350 0.0350 3,770 -0.00(-12.50%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0350 0.0400 169,438 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0450 0.0350 0.0400 55,200 +0.00(+0.00%)
Dec 17, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 12, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 08, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0450 0.0400 0.0450 8,000 +0.00(+0.00%)
Dec 04, 2014 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Dec 03, 2014 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0450 0.0450 0.0450 53,567 +0.00(+0.00%)
Dec 01, 2014 0.0500 0.0500 0.0450 0.0450 49,500 -0.01(-18.18%)
Nov 27, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 26, 2014 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Nov 25, 2014 0.0400 0.0400 0.0400 0.0400 5,932 -0.01(-20.00%)
Nov 24, 2014 0.0400 0.0500 0.0400 0.0500 41,000 +0.01(+11.11%)
Nov 21, 2014 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+12.50%)
Nov 19, 2014 0.0400 0.0400 0.0400 200 -0.01(-20.00%)
Nov 18, 2014 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+25.00%)
Nov 17, 2014 0.0400 0.0400 0.0400 0.0400 82,650 -0.00(-11.11%)
Nov 14, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Nov 13, 2014 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Nov 12, 2014 0.0450 0.0450 0.0400 0.0400 101,750 -0.00(-11.11%)
Nov 11, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Nov 10, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 07, 2014 0.0450 0.0500 0.0400 0.0400 38,671 -0.00(-11.11%)
Nov 06, 2014 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Nov 05, 2014 0.0450 0.0450 0.0450 0.0450 3,100 +0.00(+0.00%)
Nov 04, 2014 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
Nov 03, 2014 0.0450 0.0450 0.0450 0.0450 3,700 +0.00(+0.00%)
Oct 31, 2014 0.0450 0.0450 0.0450 0.0450 51,200 +0.00(+0.00%)
Oct 30, 2014 0.0500 0.0500 0.0450 0.0450 49,000 +0.00(+0.00%)
Oct 28, 2014 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Oct 27, 2014 0.0450 0.0500 0.0450 0.0450 34,300 -0.01(-10.00%)
Oct 24, 2014 0.0450 0.0500 0.0450 0.0500 35,910 +0.01(+11.11%)
Oct 22, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 21, 2014 0.0450 0.0450 0.0450 0.0450 34,000 -0.01(-10.00%)
Oct 20, 2014 0.0500 0.0550 0.0500 0.0500 123,790 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 121,600 +0.01(+11.11%)
Oct 16, 2014 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Oct 15, 2014 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0400 0.0400 0.0400 78,000 +0.00(+0.00%)
Oct 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 08, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 01, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 30, 2014 0.0400 0.0400 0.0400 0.0400 5,026 +0.00(+0.00%)
Sep 29, 2014 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+14.29%)
Sep 26, 2014 0.0400 0.0400 0.0350 0.0350 253,600 -0.00(-12.50%)
Sep 25, 2014 0.0400 0.0400 0.0400 0.0400 105,300 +0.00(+0.00%)
Sep 24, 2014 0.0350 0.0400 0.0300 0.0400 927,700 +0.00(+14.29%)
Sep 23, 2014 0.0350 0.0350 0.0350 0.0350 735,130 -0.00(-12.50%)
Sep 22, 2014 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
Sep 19, 2014 0.0450 0.0450 0.0400 0.0400 566,646 -0.00(-11.11%)
Sep 18, 2014 0.0450 0.0450 0.0450 0.0450 143,000 -0.01(-10.00%)
Sep 15, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2014 0.0500 0.0500 0.0500 0.0500 104,000 -0.00(-9.09%)
Sep 11, 2014 0.0500 0.0550 0.0500 0.0550 160,000 +0.01(+22.22%)
Sep 09, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 0.0500 70,750 -0.00(-9.09%)
Aug 26, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 25, 2014 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Aug 20, 2014 0.0500 21,350 +0.01(+11.11%)
Aug 19, 2014 0.0500 0.0500 0.0450 0.0450 202,825 -0.01(-10.00%)
Aug 18, 2014 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 15, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 14, 2014 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Aug 13, 2014 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Aug 12, 2014 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Aug 07, 2014 0.0500 0 +0.00(+0.00%)
Aug 06, 2014 0.0450 0.0500 0.0450 0.0500 6,800 +0.00(+0.00%)
Aug 05, 2014 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 29, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 24, 2014 0.0550 0 +0.00(+10.00%)
Jul 23, 2014 0.0550 0.0550 0.0500 0.0500 220,000 -0.01(-16.67%)
Jul 22, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 21, 2014 0.0550 0.0550 0.0550 0.0550 50,850 +0.00(+0.00%)
Jul 18, 2014 0.0550 0.0550 0.0550 0.0550 81,000 +0.00(+0.00%)
Jul 15, 2014 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2014 0.0550 0.0550 0 +0.00(+0.00%)
Jul 10, 2014 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Jul 09, 2014 0.0600 0.0600 0.0550 0.0550 7,036 +0.00(+0.00%)
Jul 08, 2014 0.0550 0.0550 0.0550 0.0550 2,068 -0.00(-8.33%)
Jul 07, 2014 0.0650 0.0650 0.0600 0.0600 120,000 +0.00(+0.00%)
Jul 04, 2014 0.0550 0.0600 0.0550 0.0600 19,000 +0.00(+0.00%)
Jul 02, 2014 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 24, 2014 0.0650 0.0650 0.0650 0.0650 10,500 +0.01(+8.33%)
Jun 23, 2014 0.0600 0.0600 0.0600 0.0600 7,400 +0.00(+0.00%)
Jun 20, 2014 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Jun 19, 2014 0.0600 0.0600 0.0600 0.0600 100,307 +0.00(+0.00%)
Jun 18, 2014 0.0600 0.0600 0.0600 0.0600 16,400 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jun 16, 2014 0.0600 0.0600 0.0600 0.0600 8,400 +0.00(+9.09%)
Jun 13, 2014 0.0600 0.0600 0.0550 0.0550 90,000 -0.01(-15.38%)
Jun 12, 2014 0.0650 0.0650 0.0650 0.0650 28,800 +0.01(+8.33%)
Jun 11, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jun 09, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2014 0.0650 0.0650 0.0650 0.0650 6,500 -0.01(-7.14%)
Jun 05, 2014 0.0750 0.0750 0.0650 0.0700 115,400 +0.01(+7.69%)
Jun 04, 2014 0.0650 0.0650 0.0650 0.0650 3,300 +0.00(+0.00%)
Jun 03, 2014 0.0700 0.0700 0.0650 0.0650 10,686 -0.01(-7.14%)
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.