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: 2:21 PM EDT, Jun 19, 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 (%)
Aug 31, 2009 0.3000 0.3000 0.2750 0.2750 52,500 -0.01(-5.17%)
Aug 28, 2009 0.2800 0.2900 0.2700 0.2900 34,600 +0.00(+0.00%)
Aug 27, 2009 0.2850 0.2900 0.2800 0.2900 22,292 +0.01(+1.75%)
Aug 26, 2009 0.2950 0.2950 0.2800 0.2850 107,340 +0.01(+5.56%)
Aug 25, 2009 0.2750 0.2800 0.2700 0.2700 14,501 -0.01(-1.82%)
Aug 24, 2009 0.2800 0.2800 0.2750 0.2750 15,000 +0.00(+0.00%)
Aug 21, 2009 0.2800 0.2800 0.2750 0.2750 18,000 -0.02(-8.33%)
Aug 20, 2009 0.3000 0.3000 0.2900 0.3000 22,000 -0.01(-3.23%)
Aug 19, 2009 0.2900 0.3350 0.2900 0.3100 189,500 +0.01(+3.33%)
Aug 18, 2009 0.2950 0.3000 0.2800 0.3000 64,900 +0.00(+0.00%)
Aug 17, 2009 0.3100 0.3100 0.2800 0.3000 29,250 +0.00(+0.00%)
Aug 14, 2009 0.3100 0.3100 0.3000 0.3000 33,600 -0.02(-4.76%)
Aug 13, 2009 0.3200 0.3200 0.3000 0.3150 72,890 +0.00(+0.00%)
Aug 12, 2009 0.3200 0.3250 0.3100 0.3150 73,000 -0.02(-4.55%)
Aug 11, 2009 0.3050 0.3300 0.3050 0.3300 38,500 +0.03(+10.00%)
Aug 10, 2009 0.3000 0.3000 0.3000 0.3000 24,000 +0.00(+0.00%)
Aug 07, 2009 0.3400 0.3450 0.2850 0.3000 158,482 -0.02(-6.25%)
Aug 06, 2009 0.3450 0.3450 0.3000 0.3200 185,000 -0.02(-5.88%)
Aug 05, 2009 0.3500 0.3600 0.3000 0.3400 348,000 +0.00(+0.00%)
Aug 04, 2009 0.3200 0.3900 0.2850 0.3400 259,745 +0.02(+4.62%)
Jul 31, 2009 0.3200 0.3250 0.3100 0.3250 93,000 +0.01(+1.56%)
Jul 30, 2009 0.3100 0.3200 0.3100 0.3200 47,618 +0.01(+3.23%)
Jul 29, 2009 0.3200 0.3200 0.2800 0.3100 29,900 -0.01(-3.13%)
Jul 28, 2009 0.3250 0.3250 0.3100 0.3200 53,500 +0.02(+6.67%)
Jul 27, 2009 0.2950 0.3200 0.2850 0.3000 195,325 +0.02(+7.14%)
Jul 24, 2009 0.2800 0.2800 0.2800 0.2800 5,500 +0.01(+3.70%)
Jul 23, 2009 0.2950 0.2950 0.2700 0.2700 52,000 -0.01(-3.57%)
Jul 22, 2009 0.2800 0.2800 0.2800 0.2800 54,500 +0.00(+0.00%)
Jul 21, 2009 0.2850 0.2950 0.2800 0.2800 63,500 -0.00(-1.75%)
Jul 20, 2009 0.2900 0.2900 0.2850 0.2850 110,000 -0.01(-1.72%)
Jul 17, 2009 0.3000 0.3000 0.2850 0.2900 140,000 +0.02(+7.41%)
Jul 16, 2009 0.2700 0.2700 0.2700 0.2700 35,000 +0.01(+3.85%)
Jul 15, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 14, 2009 0.2600 0.2600 0.2500 0.2600 66,000 +0.00(+0.00%)
Jul 13, 2009 0.2600 0.2700 0.2600 0.2600 90 -0.01(-3.70%)
Jul 10, 2009 0.2800 0.2800 0.2700 0.2700 47,560 +0.01(+3.85%)
Jul 09, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 08, 2009 0.2600 0.2650 0.2600 0.2600 105,000 +0.00(+0.00%)
Jul 07, 2009 0.2600 0.2600 0.2600 0.2600 1,600 -0.02(-7.14%)
Jul 06, 2009 0.2700 0.2850 0.2700 0.2800 41,875 +0.02(+7.69%)
Jul 03, 2009 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Jul 02, 2009 0.2600 0.2700 0.2600 0.2700 110,000 +0.00(+0.00%)
Jun 30, 2009 0.2600 0.2700 0.2600 0.2700 62,500 +0.01(+1.89%)
Jun 29, 2009 0.2650 0.2650 0.2650 0.2650 19,000 +0.01(+1.92%)
Jun 26, 2009 0.2750 0.2750 0.2600 0.2600 121,200 +0.00(+0.00%)
Jun 25, 2009 0.2500 0.2600 0.2500 0.2600 120,101 +0.01(+4.00%)
Jun 24, 2009 0.2500 0.2600 0.2500 0.2500 115,000 +0.01(+4.17%)
Jun 23, 2009 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
Jun 22, 2009 0.2500 0.2500 0.2400 0.2500 104,600 +0.00(+0.00%)
Jun 19, 2009 0.2850 0.2850 0.2500 0.2500 98,100 -0.04(-13.79%)
Jun 18, 2009 0.2700 0.2900 0.2700 0.2900 39,000 +0.01(+3.57%)
Jun 17, 2009 0.3000 0.3100 0.2700 0.2800 209,920 -0.02(-6.67%)
Jun 16, 2009 0.3000 0.3000 0.3000 0.3000 34,953 +0.00(+0.00%)
Jun 15, 2009 0.2500 0.3000 0.2450 0.3000 173,600 +0.00(+0.00%)
Jun 12, 2009 0.2350 0.3000 0.2300 0.3000 267,250 +0.06(+25.00%)
Jun 11, 2009 0.2200 0.2650 0.2200 0.2400 178,500 +0.01(+4.35%)
Jun 10, 2009 0.2400 0.2400 0.2250 0.2300 16,000 -0.01(-4.17%)
Jun 09, 2009 0.2600 0.2600 0.2200 0.2400 213,110 -0.02(-7.69%)
Jun 08, 2009 0.2700 0.2900 0.2600 0.2600 247,106 -0.02(-7.14%)
Jun 05, 2009 0.2900 0.2900 0.2700 0.2800 56,544 +0.00(+0.00%)
Jun 04, 2009 0.2800 0.3100 0.2750 0.2800 75,789 +0.01(+3.70%)
Jun 03, 2009 0.2650 0.2700 0.2550 0.2700 115,600 +0.03(+12.50%)
Jun 02, 2009 0.2600 0.2700 0.2400 0.2400 173,280 -0.01(-4.00%)
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.