Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (OP: ACKRF )

0.0873 -0.0018 (-2.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.0931 0.0948 0.0931 0.0948 9,090 -0.00(-1.56%)
Nov 29, 2022 0.0970 0.0970 0.0951 0.0963 13,000 +0.00(+3.22%)
Nov 22, 2022 0.0933 0 +0.00(+3.67%)
Nov 21, 2022 0.0917 0.0917 0.0900 0.0900 20,800 -0.01(-7.22%)
Nov 18, 2022 0.0970 0.0970 0.0970 0.0970 800 +0.00(+0.52%)
Nov 16, 2022 0.0965 0 -0.01(-9.39%)
Nov 11, 2022 0.1065 0 +0.00(+0.28%)
Nov 10, 2022 0.1062 0.1062 0.1062 0.1062 5,000 +0.00(+3.61%)
Nov 09, 2022 0.1025 0.1025 0.1025 0.1025 1,300 -0.01(-8.97%)
Nov 08, 2022 0.1087 0.1126 0.1087 0.1126 3,000 +0.01(+11.05%)
Nov 04, 2022 0.1014 12 +0.01(+6.51%)
Nov 03, 2022 0.0952 0.0952 0.0952 0.0952 3,000 -0.00(-3.15%)
Nov 02, 2022 0.0970 0.1023 0.0970 0.0983 14,533 -0.01(-5.12%)
Nov 01, 2022 0.1000 0.1036 0.1000 0.1036 13,280 +0.01(+9.75%)
Oct 31, 2022 0.0944 0.0944 0.0944 0.0944 8,000 +0.00(+0.85%)
Oct 28, 2022 0.0936 0.0936 0.0936 0.0936 10,000 +0.00(+4.00%)
Oct 26, 2022 0.0900 0 -0.00(-1.10%)
Oct 25, 2022 0.0901 0.0926 0.0900 0.0910 14,001 +0.01(+10.98%)
Oct 21, 2022 0.0820 2,500 -0.01(-7.87%)
Oct 14, 2022 0.0890 0 -0.00(-4.30%)
Oct 11, 2022 0.0930 3,000 -0.01(-10.58%)
Oct 10, 2022 0.0952 0.1040 0.0952 0.1040 25,000 +0.00(+4.00%)
Oct 05, 2022 0.1000 0 +0.01(+10.50%)
Oct 04, 2022 0.0979 0.0979 0.0905 0.0905 3,200 -0.00(-4.54%)
Oct 03, 2022 0.0948 0.0948 0.0948 0.0948 2,000 +0.00(+1.07%)
Sep 30, 2022 0.0947 0.0947 0.0938 0.0938 560 +0.00(+4.22%)
Sep 29, 2022 0.0900 0.0900 0.0900 0.0900 27,400 -0.00(-1.53%)
Sep 27, 2022 0.0914 0 +0.00(+1.44%)
Sep 26, 2022 0.0934 0.0934 0.0900 0.0901 43,083 -0.00(-2.80%)
Sep 23, 2022 0.0952 0.0952 0.0927 0.0927 67,555 -0.01(-13.36%)
Sep 22, 2022 0.1052 0.1070 0.1010 0.1070 27,000 +0.00(+1.71%)
Sep 21, 2022 0.0920 0.1052 0.0920 0.1052 17,000 +0.01(+13.48%)
Sep 20, 2022 0.0927 0.0927 0.0927 0.0927 20,000 -0.00(-4.73%)
Sep 16, 2022 0.0973 0 +0.00(+4.40%)
Sep 15, 2022 0.0945 0.1000 0.0893 0.0932 138,230 -0.01(-5.28%)
Sep 13, 2022 0.0984 0 -0.00(-3.43%)
Sep 12, 2022 0.1020 0.1020 0.1019 0.1019 5,200 +0.00(+1.90%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 8,990 -0.00(-3.38%)
Sep 08, 2022 0.1033 0.1035 0.1033 0.1035 8,820 +0.00(+0.10%)
Sep 07, 2022 0.0977 0.1034 0.0977 0.1034 4,000 +0.01(+6.38%)
Sep 06, 2022 0.0972 0.0972 0.0972 0.0972 3,349 -0.01(-11.64%)
Sep 02, 2022 0.1080 0.1100 0.1080 0.1100 23,000 -0.01(-4.43%)
Aug 31, 2022 0.1151 0 +0.00(+1.14%)
Aug 30, 2022 0.1221 0.1221 0.1138 0.1138 50,000 -0.01(-7.40%)
Aug 29, 2022 0.1142 0.1229 0.1109 0.1229 4,000 +0.01(+5.67%)
Aug 26, 2022 0.1163 0.1163 0.1163 0.1163 15,000 -0.01(-7.70%)
Aug 25, 2022 0.1260 0.1260 0.1260 0.1260 1,000 +0.00(+0.96%)
Aug 23, 2022 0.1248 0 +0.00(+4.00%)
Aug 22, 2022 0.1200 0.1200 0.1084 0.1200 3,100 +0.01(+7.14%)
Aug 19, 2022 0.1011 0.1200 0.1011 0.1120 60,500 -0.01(-10.97%)
Aug 16, 2022 0.1258 0 -0.01(-5.84%)
Aug 15, 2022 0.1290 0.1336 0.1213 0.1336 20,000 -0.00(-1.11%)
Aug 12, 2022 0.1409 0.1409 0.1351 0.1351 1,500 -0.00(-2.31%)
Aug 11, 2022 0.1340 0.1383 0.1340 0.1383 20,000 +0.01(+10.46%)
Aug 10, 2022 0.1252 0.1252 0.1252 0.1252 2,000 -0.01(-5.44%)
Aug 09, 2022 0.1273 0.1324 0.1273 0.1324 2,000 +0.01(+5.92%)
Aug 08, 2022 0.1300 0.1300 0.1197 0.1250 29,891 -0.01(-7.41%)
Aug 05, 2022 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.88%)
Aug 04, 2022 0.1401 0.1401 0.1322 0.1362 50,732 -0.00(-2.85%)
Aug 03, 2022 0.1441 0.1441 0.1402 0.1402 10,500 -0.00(-0.57%)
Aug 02, 2022 0.1410 0.1410 0.1410 0.1410 2,845 -0.00(-1.95%)
Aug 01, 2022 0.1538 0.1538 0.1319 0.1438 4,560 +0.01(+3.68%)
Jul 29, 2022 0.1387 0.1387 0.1387 0.1387 8,000 -0.01(-3.68%)
Jul 28, 2022 0.1439 0.1500 0.1439 0.1440 11,500 -0.00(-0.96%)
Jul 27, 2022 0.1375 0.1454 0.1375 0.1454 1,500 +0.01(+6.60%)
Jul 26, 2022 0.1309 0.1364 0.1309 0.1364 14,589 -0.01(-5.93%)
Jul 22, 2022 0.1450 0 +0.00(+0.35%)
Jul 21, 2022 0.1326 0.1445 0.1321 0.1445 96,410 +0.01(+9.89%)
Jul 20, 2022 0.1300 0.1340 0.1300 0.1315 148,354 +0.01(+9.58%)
Jul 19, 2022 0.1180 0.1200 0.1180 0.1200 21,000 +0.01(+14.29%)
Jul 18, 2022 0.1000 0.1050 0.0927 0.1050 57,800 +0.01(+16.67%)
Jul 15, 2022 0.0855 0.0900 0.0855 0.0900 164,387 +0.01(+14.50%)
Jul 14, 2022 0.0860 0.0887 0.0786 0.0786 23,250 -0.00(-3.68%)
Jul 13, 2022 0.0909 0.0975 0.0816 0.0816 36,600 -0.00(-4.00%)
Jul 12, 2022 0.0900 0.0927 0.0850 0.0850 44,432 -0.01(-10.53%)
Jul 11, 2022 0.0975 0.0983 0.0950 0.0950 39,000 +0.00(+0.00%)
Jul 08, 2022 0.0985 0.0985 0.0950 0.0950 50,974 -0.00(-2.76%)
Jul 07, 2022 0.0950 0.0980 0.0950 0.0977 85,760 -0.00(-2.10%)
Jul 06, 2022 0.0978 0.1017 0.0978 0.0998 10,550 -0.00(-3.11%)
Jul 05, 2022 0.1105 0.1109 0.0985 0.1030 261,476 -0.00(-1.06%)
Jul 01, 2022 0.1041 0.1041 0.1041 0.1041 5,585 -0.00(-4.06%)
Jun 30, 2022 0.1143 0.1143 0.1085 0.1085 31,610 -0.01(-7.34%)
Jun 29, 2022 0.1181 0.1181 0.1169 0.1171 23,100 -0.00(-2.74%)
Jun 27, 2022 0.1204 0 +0.00(+0.33%)
Jun 24, 2022 0.1170 0.1200 0.1170 0.1200 80,490 +0.00(+1.95%)
Jun 23, 2022 0.1177 0.1177 0.1177 0.1177 5,000 -0.00(-2.49%)
Jun 22, 2022 0.1207 0.1207 0.1207 0.1207 6,000 +0.00(+0.58%)
Jun 21, 2022 0.1187 0.1200 0.1187 0.1200 96,500 -0.01(-4.15%)
Jun 17, 2022 0.1234 0.1252 0.1223 0.1252 45,222 +0.00(+0.48%)
Jun 16, 2022 0.1200 0.1246 0.1200 0.1246 108,904 +0.00(+3.23%)
Jun 15, 2022 0.1210 0.1210 0.1207 0.1207 15,826 +0.00(+0.67%)
Jun 14, 2022 0.1267 0.1267 0.1199 0.1199 111,250 -0.01(-9.85%)
Jun 10, 2022 0.1330 0 +0.01(+5.89%)
Jun 09, 2022 0.1352 0.1352 0.1256 0.1256 85,390 -0.01(-7.71%)
Jun 06, 2022 0.1361 0 -0.00(-2.09%)
Jun 03, 2022 0.1400 0.1400 0.1300 0.1390 102,490 -0.00(-3.14%)
Jun 02, 2022 0.1280 0.1435 0.1262 0.1435 25,890 +0.02(+13.35%)
Jun 01, 2022 0.1390 0.1390 0.1262 0.1266 102,990 -0.00(-2.62%)
May 31, 2022 0.1390 0.1390 0.1300 0.1300 18,600 +0.00(+0.15%)
May 27, 2022 0.1250 0.1298 0.1250 0.1298 14,000 +0.00(+0.00%)
May 26, 2022 0.1213 0.1298 0.1213 0.1298 3,400 +0.00(+1.01%)
May 25, 2022 0.1285 0.1285 0.1285 0.1285 3,000 +0.00(+0.78%)
May 24, 2022 0.1255 0.1275 0.1228 0.1275 84,400 +0.00(+2.00%)
May 20, 2022 0.1250 0 -0.00(-3.10%)
May 19, 2022 0.1290 0.1290 0.1290 0.1290 5,015 +0.00(+3.61%)
May 18, 2022 0.1190 0.1245 0.1184 0.1245 71,573 +0.00(+2.89%)
May 17, 2022 0.1272 0.1272 0.1130 0.1210 199,660 -0.01(-6.49%)
May 16, 2022 0.1286 0.1294 0.1286 0.1294 10,550 -0.00(-1.97%)
May 13, 2022 0.1200 0.1320 0.1200 0.1320 15,990 +0.01(+3.94%)
May 12, 2022 0.1322 0.1349 0.1225 0.1270 311,925 -0.00(-0.86%)
May 11, 2022 0.1265 0.1289 0.1208 0.1281 84,300 +0.00(+0.08%)
May 10, 2022 0.1298 0.1300 0.1253 0.1280 214,200 -0.00(-2.74%)
May 09, 2022 0.1298 0.1347 0.1220 0.1316 130,349 -0.01(-4.29%)
May 06, 2022 0.1297 0.1375 0.1294 0.1375 69,779 +0.00(+3.70%)
May 05, 2022 0.1361 0.1380 0.1325 0.1326 76,300 -0.00(-2.93%)
May 04, 2022 0.1366 0.1366 0.1366 0.1366 7,500 +0.00(+0.00%)
May 03, 2022 0.1369 0.1369 0.1333 0.1366 138,310 +0.00(+0.66%)
May 02, 2022 0.1349 0.1357 0.1309 0.1357 96,062 -0.00(-3.28%)
Apr 29, 2022 0.1400 0.1403 0.1390 0.1403 9,990 +0.00(+3.09%)
Apr 28, 2022 0.1370 0.1398 0.1359 0.1361 29,966 -0.00(-2.79%)
Apr 27, 2022 0.1400 0.1400 0.1355 0.1400 18,610 -0.00(-2.44%)
Apr 26, 2022 0.1476 0.1488 0.1435 0.1435 17,199 -0.01(-6.39%)
Apr 25, 2022 0.1516 0.1533 0.1446 0.1533 57,800 +0.00(+0.72%)
Apr 22, 2022 0.1523 0.1550 0.1486 0.1522 31,300 +0.00(+1.81%)
Apr 21, 2022 0.1557 0.1557 0.1495 0.1495 9,430 -0.01(-6.85%)
Apr 20, 2022 0.1580 0.1605 0.1580 0.1605 39,000 -0.01(-3.02%)
Apr 19, 2022 0.1655 0.1655 0.1655 0.1655 3,400 +0.00(+2.99%)
Apr 18, 2022 0.1607 0.1622 0.1607 0.1607 12,000 +0.00(+0.31%)
Apr 14, 2022 0.1622 0.1622 0.1550 0.1602 35,712 +0.00(+0.75%)
Apr 13, 2022 0.1600 0.1620 0.1589 0.1590 65,300 -0.00(-1.12%)
Apr 12, 2022 0.1571 0.1608 0.1571 0.1608 48,500 -0.00(-1.35%)
Apr 11, 2022 0.1652 0.1700 0.1564 0.1630 73,403 +0.01(+4.35%)
Apr 08, 2022 0.1561 0.1639 0.1561 0.1562 21,251 -0.01(-6.69%)
Apr 07, 2022 0.1564 0.1674 0.1564 0.1674 43,120 +0.01(+6.22%)
Apr 06, 2022 0.1696 0.1696 0.1576 0.1576 58,200 -0.02(-9.53%)
Apr 05, 2022 0.1684 0.1742 0.1684 0.1742 3,500 -0.00(-0.46%)
Apr 04, 2022 0.1708 0.1750 0.1708 0.1750 6,000 +0.00(+2.88%)
Apr 01, 2022 0.1620 0.1727 0.1620 0.1701 153,500 -0.00(-2.47%)
Mar 31, 2022 0.1604 0.1750 0.1604 0.1744 17,600 +0.01(+9.27%)
Mar 30, 2022 0.1478 0.1596 0.1478 0.1596 17,990 +0.02(+10.45%)
Mar 29, 2022 0.1445 0.1445 0.1445 0.1445 2,000 +0.01(+4.48%)
Mar 28, 2022 0.1400 0.1400 0.1381 0.1383 34,700 -0.01(-5.92%)
Mar 25, 2022 0.1503 0.1503 0.1453 0.1470 73,594 -0.00(-3.23%)
Mar 24, 2022 0.1519 0.1519 0.1519 0.1519 50,000 -0.00(-1.04%)
Mar 22, 2022 0.1535 0 +0.00(+3.02%)
Mar 21, 2022 0.1418 0.1490 0.1418 0.1490 23,176 +0.00(+2.76%)
Mar 18, 2022 0.1510 0.1510 0.1428 0.1450 152,060 -0.01(-3.59%)
Mar 17, 2022 0.1523 0.1532 0.1504 0.1504 61,000 -0.00(-1.18%)
Mar 16, 2022 0.1620 0.1620 0.1420 0.1522 176,081 -0.00(-2.87%)
Mar 15, 2022 0.1530 0.1575 0.1490 0.1567 152,240 -0.01(-6.34%)
Mar 14, 2022 0.1554 0.1673 0.1554 0.1673 2,200 +0.01(+6.97%)
Mar 11, 2022 0.1564 0.1564 0.1564 0.1564 2,000 -0.01(-3.28%)
Mar 10, 2022 0.1598 0.1617 0.1598 0.1617 15,800 +0.00(+1.06%)
Mar 09, 2022 0.1579 0.1600 0.1527 0.1600 125,915 +0.00(+1.27%)
Mar 08, 2022 0.1494 0.1600 0.1494 0.1580 173,710 +0.00(+0.64%)
Mar 07, 2022 0.1533 0.1628 0.1533 0.1570 42,785 +0.00(+2.41%)
Mar 04, 2022 0.1430 0.1540 0.1430 0.1533 98,656 +0.00(+0.00%)
Mar 03, 2022 0.1485 0.1533 0.1450 0.1533 93,990 -0.00(-1.10%)
Mar 02, 2022 0.1550 0.1550 0.1550 0.1550 18,990 +0.01(+3.33%)
Mar 01, 2022 0.1500 0.1536 0.1500 0.1500 38,105 +0.00(+0.60%)
Feb 28, 2022 0.1491 0.1491 0.1491 0.1491 4,990 +0.00(+2.83%)
Feb 25, 2022 0.1475 0.1493 0.1400 0.1450 142,990 -0.00(-2.68%)
Feb 24, 2022 0.1494 0.1500 0.1490 0.1490 64,200 +0.00(+2.05%)
Feb 23, 2022 0.1483 0.1483 0.1460 0.1460 30,500 +0.00(+0.69%)
Feb 22, 2022 0.1427 0.1480 0.1400 0.1450 82,900 -0.00(-2.82%)
Feb 18, 2022 0.1492 0 +0.00(+0.61%)
Feb 17, 2022 0.1510 0.1510 0.1482 0.1483 140,000 -0.00(-0.80%)
Feb 16, 2022 0.1470 0.1500 0.1470 0.1495 93,000 +0.00(+2.96%)
Feb 15, 2022 0.1466 0.1515 0.1400 0.1452 297,163 +0.01(+3.71%)
Feb 14, 2022 0.1379 0.1400 0.1354 0.1400 22,000 +0.00(+2.19%)
Feb 11, 2022 0.1326 0.1370 0.1308 0.1370 42,277 -0.00(-2.14%)
Feb 10, 2022 0.1388 0.1400 0.1330 0.1400 80,777 +0.01(+4.24%)
Feb 09, 2022 0.1330 0.1343 0.1330 0.1343 30,490 +0.00(+0.98%)
Feb 08, 2022 0.1363 0.1363 0.1260 0.1330 18,777 +0.01(+4.72%)
Feb 07, 2022 0.1260 0.1346 0.1260 0.1270 79,550 -0.00(-2.31%)
Feb 04, 2022 0.1320 0.1320 0.1297 0.1300 24,450 -0.00(-0.08%)
Feb 03, 2022 0.1301 0.1301 0.1301 0.1301 500 -0.00(-1.89%)
Feb 02, 2022 0.1326 0.1326 0.1326 0.1326 188,407 +0.00(+0.00%)
Feb 01, 2022 0.1390 0.1390 0.1326 0.1326 25,093 -0.00(-0.60%)
Jan 31, 2022 0.1334 0.1334 0.1334 0.1334 1,000 -0.00(-1.19%)
Jan 27, 2022 0.1350 0 -0.01(-3.57%)
Jan 26, 2022 0.1438 0.1438 0.1394 0.1400 36,600 +0.00(+1.38%)
Jan 25, 2022 0.1380 0.1397 0.1240 0.1381 121,333 +0.01(+4.23%)
Jan 24, 2022 0.1466 0.1470 0.1300 0.1325 150,000 -0.01(-8.49%)
Jan 21, 2022 0.1471 0.1485 0.1410 0.1448 19,600 -0.00(-2.36%)
Jan 20, 2022 0.1500 0.1500 0.1475 0.1483 4,800 +0.00(+0.88%)
Jan 18, 2022 0.1470 0 +0.00(+1.24%)
Jan 14, 2022 0.1452 0 -0.00(-2.02%)
Jan 13, 2022 0.1530 0.1530 0.1482 0.1482 2,400 -0.00(-2.56%)
Jan 11, 2022 0.1521 0 +0.00(+1.47%)
Jan 10, 2022 0.1460 0.1499 0.1370 0.1499 15,477 -0.00(-2.85%)
Jan 07, 2022 0.1480 0.1543 0.1480 0.1543 8,500 +0.01(+9.43%)
Jan 06, 2022 0.1500 0.1540 0.1410 0.1410 97,252 -0.01(-9.27%)
Jan 05, 2022 0.1400 0.1554 0.1400 0.1554 15,920 -0.00(-1.96%)
Jan 04, 2022 0.1585 0.1585 0.1585 0.1585 10,000 +0.02(+11.78%)
Jan 03, 2022 0.1600 0.1600 0.1418 0.1418 6,166 -0.02(-12.52%)
Dec 31, 2021 0.1463 0.1621 0.1463 0.1621 25,000 +0.01(+6.30%)
Dec 30, 2021 0.1487 0.1550 0.1487 0.1525 15,500 +0.00(+1.67%)
Dec 29, 2021 0.1494 0.1520 0.1494 0.1500 16,100 -0.01(-8.26%)
Dec 28, 2021 0.1516 0.1635 0.1516 0.1635 23,166 +0.02(+14.90%)
Dec 27, 2021 0.1426 0.1484 0.1422 0.1423 158,852 -0.01(-4.82%)
Dec 23, 2021 0.1496 0.1498 0.1470 0.1495 40,223 -0.00(-0.99%)
Dec 22, 2021 0.1570 0.1570 0.1510 0.1510 27,000 -0.00(-3.02%)
Dec 21, 2021 0.1559 0.1559 0.1505 0.1557 40,100 -0.01(-3.29%)
Dec 20, 2021 0.1610 0.1610 0.1610 0.1610 2,500 +0.00(+0.63%)
Dec 17, 2021 0.1598 0.1650 0.1534 0.1600 31,916 +0.01(+3.29%)
Dec 16, 2021 0.1525 0.1605 0.1525 0.1549 106,279 +0.00(+3.27%)
Dec 15, 2021 0.1600 0.1640 0.1500 0.1500 37,823 -0.01(-7.06%)
Dec 14, 2021 0.1722 0.1722 0.1600 0.1614 50,679 -0.01(-5.06%)
Dec 13, 2021 0.1664 0.1720 0.1620 0.1700 29,200 +0.01(+4.94%)
Dec 10, 2021 0.1732 0.1750 0.1620 0.1620 34,090 -0.01(-3.23%)
Dec 09, 2021 0.1678 0.1678 0.1674 0.1674 12,695 -0.00(-0.95%)
Dec 08, 2021 0.1770 0.1770 0.1673 0.1690 47,000 +0.00(+0.84%)
Dec 07, 2021 0.1620 0.1690 0.1600 0.1676 250,500 +0.01(+6.41%)
Dec 06, 2021 0.1594 0.1594 0.1575 0.1575 1,100 +0.00(+0.96%)
Dec 03, 2021 0.1578 0.1600 0.1560 0.1560 30,600 -0.00(-1.64%)
Dec 02, 2021 0.1610 0.1610 0.1586 0.1586 9,490 -0.00(-2.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.