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

American Creek Resources Ltd (TSV: AMK )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 21, 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 31, 2012 0.0650 0.0650 0.0600 0.0600 37,000 +0.00(+0.00%)
May 30, 2012 0.0650 0.0650 0.0550 0.0600 155,883 -0.01(-7.69%)
May 29, 2012 0.0550 0.0650 0.0550 0.0650 550,391 +0.01(+8.33%)
May 28, 2012 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
May 25, 2012 0.0550 0.0600 0.0550 0.0600 455,500 +0.00(+9.09%)
May 24, 2012 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
May 23, 2012 0.0500 0.0550 0.0450 0.0550 258,000 +0.00(+0.00%)
May 22, 2012 0.0600 0.0600 0.0550 0.0550 107,000 -0.00(-8.33%)
May 18, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2012 0.0600 0.0600 0.0600 0.0600 75,333 +0.00(+0.00%)
May 16, 2012 0.0650 0.0650 0.0600 0.0600 134,500 +0.00(+9.09%)
May 15, 2012 0.0600 0.0600 0.0550 0.0550 105,320 -0.00(-8.33%)
May 14, 2012 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
May 11, 2012 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
May 10, 2012 0.0600 0.0600 0.0600 0.0600 163,610 +0.00(+0.00%)
May 09, 2012 0.0600 0.0600 0.0600 0.0600 69,000 +0.01(+20.00%)
May 08, 2012 0.0550 0.0550 0.0500 0.0500 174,000 -0.00(-9.09%)
May 07, 2012 0.0600 0.0600 0.0550 0.0550 5,000 -0.01(-15.38%)
May 04, 2012 0.0650 0.0650 0.0650 0.0650 86,000 +0.01(+8.33%)
May 03, 2012 0.0700 0.0700 0.0600 0.0600 179,300 -0.01(-14.29%)
May 02, 2012 0.0650 0.0700 0.0600 0.0700 478,266 +0.01(+7.69%)
May 01, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 30, 2012 0.0600 0.0650 0.0600 0.0650 505,000 +0.01(+18.18%)
Apr 27, 2012 0.0550 0.0550 0.0550 0.0550 31,380 -0.00(-8.33%)
Apr 26, 2012 0.0550 0.0600 0.0550 0.0600 47,000 +0.01(+20.00%)
Apr 25, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 24, 2012 0.0550 0.0550 0.0500 0.0500 170,900 -0.00(-9.09%)
Apr 23, 2012 0.0500 0.0550 0.0500 0.0550 63,928 +0.00(+0.00%)
Apr 20, 2012 0.0600 0.0600 0.0550 0.0550 54,200 -0.00(-8.33%)
Apr 19, 2012 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+9.09%)
Apr 18, 2012 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Apr 17, 2012 0.0550 0.0550 0.0550 0.0550 3,500 +0.00(+0.00%)
Apr 16, 2012 0.0550 0.0550 0.0550 0.0550 70,000 -0.01(-15.38%)
Apr 13, 2012 0.0600 0.0650 0.0600 0.0650 22,000 +0.00(+0.00%)
Apr 12, 2012 0.0550 0.0650 0.0550 0.0650 149,600 +0.01(+8.33%)
Apr 11, 2012 0.0600 0.0600 0.0600 0.0600 51,900 +0.00(+0.00%)
Apr 10, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 09, 2012 0.0600 0.0600 0.0600 0.0600 4,928 +0.00(+9.09%)
Apr 05, 2012 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Apr 04, 2012 0.0600 0.0600 0.0600 0.0600 3,538 +0.00(+0.00%)
Apr 03, 2012 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Apr 02, 2012 0.0600 0.0600 0.0600 0.0600 15,393 +0.00(+9.09%)
Mar 30, 2012 0.0650 0.0650 0.0550 0.0550 118,000 -0.01(-15.38%)
Mar 29, 2012 0.0600 0.0650 0.0550 0.0650 29,000 +0.01(+8.33%)
Mar 28, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2012 0.0600 0.0650 0.0600 0.0600 92,000 +0.00(+9.09%)
Mar 26, 2012 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Mar 23, 2012 0.0550 0.0550 0.0550 0.0550 111,100 -0.00(-8.33%)
Mar 22, 2012 0.0600 0.0600 0.0600 0.0600 19,500 +0.00(+0.00%)
Mar 21, 2012 0.0600 0.0600 0.0550 0.0600 131,000 +0.00(+9.09%)
Mar 20, 2012 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 19, 2012 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+0.00%)
Mar 16, 2012 0.0600 0.0600 0.0550 0.0550 144,400 -0.01(-15.38%)
Mar 15, 2012 0.0650 0.0650 0.0650 0.0650 6,800 +0.01(+8.33%)
Mar 14, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2012 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Mar 12, 2012 0.0600 0.0650 0.0600 0.0650 135,137 +0.01(+18.18%)
Mar 09, 2012 0.0550 0.0550 0.0550 0.0550 20,110 +0.00(+0.00%)
Mar 08, 2012 0.0600 0.0600 0.0550 0.0550 139,810 -0.00(-8.33%)
Mar 07, 2012 0.0650 0.0650 0.0600 0.0600 21,000 +0.00(+9.09%)
Mar 06, 2012 0.0650 0.0650 0.0550 0.0550 113,000 +0.00(+0.00%)
Mar 05, 2012 0.0600 0.0600 0.0550 0.0550 723,166 -0.01(-15.38%)
Mar 02, 2012 0.0650 0.0650 0.0600 0.0650 90,000 +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.