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

American Creek Resources Ltd (TSV: AMK )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 11, 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 (%)
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%)
Jun 01, 2009 0.2600 0.2700 0.2500 0.2500 93,300 +0.00(+0.00%)
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%)
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.