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

American Creek Resources Ltd (TSV: AMK )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 22, 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, 2009 0.2500 0.2500 0.2400 0.2500 97,600 +0.02(+6.38%)
May 28, 2009 0.2200 0.2400 0.2000 0.2350 289,500 +0.02(+9.30%)
May 27, 2009 0.2000 0.2200 0.2000 0.2150 328,000 +0.01(+7.50%)
May 26, 2009 0.2050 0.2200 0.1950 0.2000 121,200 +0.00(+0.00%)
May 25, 2009 0.2300 0.2300 0.2000 0.2000 119,200 +0.01(+2.56%)
May 22, 2009 0.2000 0.2050 0.1900 0.1950 67,500 -0.01(-4.88%)
May 21, 2009 0.2200 0.2200 0.1900 0.2050 147,350 +0.00(+0.00%)
May 20, 2009 0.2150 0.2150 0.2000 0.2050 28,750 -0.01(-2.38%)
May 19, 2009 0.2250 0.2250 0.1900 0.2100 126,300 +0.01(+5.00%)
May 15, 2009 0.2100 0.2200 0.2000 0.2000 165,330 -0.01(-4.76%)
May 14, 2009 0.2000 0.2200 0.2000 0.2100 165,330 +0.01(+7.69%)
May 13, 2009 0.1950 0.2100 0.1950 0.1950 96,240 +0.01(+2.63%)
May 12, 2009 0.2250 0.2250 0.1900 0.1900 144,000 -0.06(-24.00%)
May 11, 2009 0.2500 0.2500 0.2500 0.2500 41,000 +0.02(+6.38%)
May 08, 2009 0.2450 0.2450 0.2100 0.2350 79,500 -0.02(-6.00%)
May 07, 2009 0.2500 0.2600 0.2400 0.2500 144,904 +0.00(+0.00%)
May 06, 2009 0.2500 0.2500 0.2350 0.2500 141,000 -0.02(-7.41%)
May 05, 2009 0.2850 0.2850 0.2700 0.2700 12,965 -0.02(-6.90%)
May 04, 2009 0.2900 0.2900 0.2900 0.2900 29,600 +0.01(+3.57%)
May 01, 2009 0.2800 0.2800 0.2800 0.2800 18,500 -0.02(-6.67%)
Apr 30, 2009 0.3000 0.3100 0.3000 0.3000 22,000 +0.00(+0.00%)
Apr 29, 2009 0.3000 0.3000 0.3000 0.3000 2,500 +0.01(+3.45%)
Apr 28, 2009 0.2950 0.2950 0.2700 0.2900 39,180 +0.01(+1.75%)
Apr 27, 2009 0.3100 0.3000 0.2850 0.2850 34,000 -0.02(-5.00%)
Apr 24, 2009 0.3000 0.3450 0.2850 0.3000 153,696 -0.02(-4.76%)
Apr 23, 2009 0.3000 0.3150 0.2950 0.3150 55,625 +0.02(+5.00%)
Apr 22, 2009 0.2950 0.3350 0.2950 0.3000 48,500 +0.03(+11.11%)
Apr 21, 2009 0.3450 0.3450 0.2700 0.2700 46,000 -0.07(-21.74%)
Apr 20, 2009 0.3500 0.3500 0.3450 0.3450 9,000 +0.00(+0.00%)
Apr 17, 2009 0.3500 0.3500 0.2950 0.3450 63,440 +0.00(+0.00%)
Apr 16, 2009 0.3850 0.3850 0.3450 0.3450 93,500 -0.01(-1.43%)
Apr 15, 2009 0.3800 0.3800 0.3500 0.3500 20,312 +0.01(+1.45%)
Apr 14, 2009 0.3700 0.3800 0.3400 0.3450 37,500 +0.00(+1.47%)
Apr 13, 2009 0.3800 0.3800 0.3300 0.3400 58,850 -0.05(-12.82%)
Apr 09, 2009 0.3800 0.3900 0.3200 0.3900 191,500 +0.07(+20.00%)
Apr 08, 2009 0.3250 0.3400 0.3200 0.3250 81,650 -0.02(-4.41%)
Apr 07, 2009 0.4100 0.4050 0.3150 0.3400 274,212 -0.05(-13.92%)
Apr 06, 2009 0.4100 0.4100 0.3800 0.3950 180,250 -0.01(-3.66%)
Apr 03, 2009 0.3500 0.4100 0.3500 0.4100 226,643 +0.06(+17.14%)
Apr 02, 2009 0.3400 0.3700 0.3200 0.3500 204,800 +0.01(+2.94%)
Apr 01, 2009 0.3900 0.4000 0.3100 0.3400 280,902 -0.04(-10.53%)
Mar 31, 2009 0.3050 0.3900 0.3100 0.3800 751,895 +0.07(+22.58%)
Mar 30, 2009 0.2300 0.3500 0.2200 0.3100 625,000 +0.08(+34.78%)
Mar 26, 2009 0.1400 0.2300 0.1200 0.2300 543,000 +0.11(+91.67%)
Mar 25, 2009 0.1400 0.1400 0.1200 0.1200 66,700 +0.00(+0.00%)
Mar 24, 2009 0.1300 0.1300 0.1200 0.1200 37,450 -0.01(-7.69%)
Mar 23, 2009 0.1550 0.1500 0.1200 0.1300 69,200 +0.00(+0.00%)
Mar 20, 2009 0.1550 0.1550 0.1250 0.1300 60,500 -0.04(-21.21%)
Mar 19, 2009 0.1800 0.1850 0.1550 0.1650 172,000 -0.01(-8.33%)
Mar 18, 2009 0.1900 0.1900 0.1500 0.1800 272,168 -0.01(-5.26%)
Mar 17, 2009 0.2000 0.2000 0.1650 0.1900 207,800 -0.02(-11.63%)
Mar 16, 2009 0.1650 0.2150 0.1650 0.2150 269,543 +0.05(+30.30%)
Mar 13, 2009 0.1450 0.1650 0.1400 0.1650 199,300 +0.04(+26.92%)
Mar 12, 2009 0.1400 0.1400 0.1300 0.1300 130,500 +0.01(+8.33%)
Mar 11, 2009 0.1050 0.1200 0.1050 0.1200 174,000 +0.01(+14.29%)
Mar 10, 2009 0.1150 0.1200 0.1000 0.1050 769,181 +0.00(+5.00%)
Mar 09, 2009 0.1050 0.1200 0.1000 0.1000 353,500 +0.00(+0.00%)
Mar 06, 2009 0.1000 0.1100 0.1000 0.1000 732,500 +0.00(+0.00%)
Mar 05, 2009 0.1100 0.1100 0.1000 0.1000 445,000 -0.01(-9.09%)
Mar 04, 2009 0.1100 0.1200 0.1000 0.1100 58,000 -0.01(-8.33%)
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.