Skip to main content

American Creek Resources Ltd (TSV: AMK )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0950 0.0950 0.0900 0.0950 248,115 +0.01(+5.56%)
Sep 27, 2019 0.0900 0.1000 0.0900 0.0900 97,000 -0.01(-10.00%)
Sep 26, 2019 0.1000 0.1000 0.0950 0.1000 413,611 +0.00(+0.00%)
Sep 25, 2019 0.0950 0.1000 0.0950 0.1000 742,555 +0.01(+11.11%)
Sep 24, 2019 0.0900 0.0900 0.0850 0.0900 166,300 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.0850 0.0900 862,705 -0.01(-10.00%)
Sep 20, 2019 0.0950 0.1000 0.0950 0.1000 185,160 +0.01(+11.11%)
Sep 19, 2019 0.0900 0.0900 0.0900 0.0900 509,889 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.0950 0.0900 0.0900 103,100 -0.01(-5.26%)
Sep 17, 2019 0.0900 0.0950 0.0900 0.0950 442,000 +0.01(+5.56%)
Sep 16, 2019 0.0950 0.0950 0.0900 0.0900 85,000 +0.00(+0.00%)
Sep 13, 2019 0.0950 0.1000 0.0900 0.0900 204,000 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.1000 0.0900 0.0900 442,500 +0.00(+0.00%)
Sep 11, 2019 0.0950 0.0950 0.0900 0.0900 647,699 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1000 0.0900 0.0900 177,465 +0.00(+0.00%)
Sep 09, 2019 0.0950 0.1000 0.0900 0.0900 460,500 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.0950 0.0900 0.0900 325,850 -0.01(-10.00%)
Sep 05, 2019 0.1000 0.1000 0.0900 0.1000 243,100 +0.00(+0.00%)
Sep 04, 2019 0.1050 0.1100 0.1000 0.1000 683,037 -0.00(-4.76%)
Sep 03, 2019 0.1000 0.1050 0.1000 0.1050 1,552,070 +0.00(+5.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 29, 2019 0.0950 0.1000 0.0900 0.0950 1,121,173 +0.00(+0.00%)
Aug 28, 2019 0.0950 0.0950 0.0900 0.0950 1,106,101 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.1000 0.0900 0.0950 1,937,605 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0950 0.0900 0.0950 2,169,883 +0.01(+11.76%)
Aug 23, 2019 0.0850 0.0900 0.0800 0.0850 324,518 +0.00(+0.00%)
Aug 22, 2019 0.0850 0.0850 0.0800 0.0850 358,252 +0.00(+0.00%)
Aug 21, 2019 0.0900 0.0900 0.0750 0.0850 796,299 -0.00(-5.56%)
Aug 20, 2019 0.0850 0.0900 0.0850 0.0900 693,181 +0.01(+12.50%)
Aug 19, 2019 0.0850 0.0850 0.0800 0.0800 771,610 -0.01(-5.88%)
Aug 16, 2019 0.0850 0.0850 0.0850 0.0850 189,450 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0850 0.0800 0.0850 886,000 +0.00(+0.00%)
Aug 14, 2019 0.0800 0.0900 0.0800 0.0850 368,884 +0.00(+0.00%)
Aug 13, 2019 0.0850 0.0850 0.0800 0.0850 442,691 +0.00(+0.00%)
Aug 12, 2019 0.0900 0.0900 0.0800 0.0850 504,710 -0.00(-5.56%)
Aug 09, 2019 0.0900 0.0950 0.0850 0.0900 911,783 +0.00(+5.88%)
Aug 08, 2019 0.0900 0.0900 0.0850 0.0850 828,220 -0.01(-10.53%)
Aug 07, 2019 0.0800 0.1000 0.0800 0.0950 3,164,325 +0.01(+18.75%)
Aug 06, 2019 0.0700 0.0800 0.0700 0.0800 1,607,364 +0.01(+14.29%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 01, 2019 0.0750 0.0750 0.0700 0.0750 834,441 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0700 0.0750 1,596,793 -0.01(-6.25%)
Jul 30, 2019 0.0700 0.0850 0.0650 0.0800 7,356,060 +0.02(+33.33%)
Jul 29, 2019 0.0550 0.0600 0.0550 0.0600 1,399,194 +0.01(+20.00%)
Jul 26, 2019 0.0500 0.0550 0.0500 0.0500 318,090 +0.00(+0.00%)
Jul 25, 2019 0.0550 0.0550 0.0500 0.0500 841,000 -0.00(-9.09%)
Jul 24, 2019 0.0450 0.0550 0.0450 0.0550 841,016 +0.00(+10.00%)
Jul 23, 2019 0.0450 0.0500 0.0450 0.0500 374,971 +0.01(+11.11%)
Jul 22, 2019 0.0400 0.0500 0.0400 0.0450 497,406 +0.00(+12.50%)
Jul 19, 2019 0.0300 0.0400 0.0300 0.0400 447,100 +0.00(+14.29%)
Jul 18, 2019 0.0400 0.0400 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 15, 2019 0.0350 0.0350 0.0350 0.0350 118,000 +0.00(+0.00%)
Jul 12, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Jul 10, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 35,998 +0.00(+0.00%)
Jul 04, 2019 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0350 0.0350 57,000 +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.