American Creek Resources Ltd (QB) (ACKRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.019976 | 30.7446055345 | 0.064974 | 0.09 | 0.064974 | 141382 | 0.08410382 | CS |
| 4 | 0.02195 | 34.8412698413 | 0.063 | 0.09 | 0.063 | 54081 | 0.0790072 | CS |
| 12 | 0.01495 | 21.3571428571 | 0.07 | 0.09 | 0.054 | 55484 | 0.07043094 | CS |
| 26 | -0.1191 | -58.3680470473 | 0.20405 | 0.205348 | 0.054 | 46830 | 0.10083783 | CS |
| 52 | -0.04205 | -33.1102362205 | 0.127 | 0.261 | 0.054 | 65880 | 0.15180041 | CS |
| 156 | -0.04176 | -32.9571462394 | 0.12671 | 0.261 | 0.054 | 45937 | 0.1314963 | CS |
| 260 | -0.00775 | -8.36030204962 | 0.0927 | 0.375 | 0.054 | 89154 | 0.18952372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 0.08495 | 0.00058 | 0.69 | 0.085 | 0.0893 | 0.08495 | 32670 |
| 1749763680 | 0.08437 | -0.00063 | -0.74 | 0.08365 | 0.0844599 | 0.08365 | 101300 |
| 1749677220 | 0.085 | -0.00075 | -0.87 | 0.0838 | 0.085 | 0.0826 | 127650 |
| 1749590400 | 0.08575 | 0.00475 | 5.86 | 0.0846 | 0.0891 | 0.08415 | 307600 |
| 1749504420 | 0.081 | 0.011 | 15.71 | 0.079 | 0.09 | 0.0785 | 159547 |
| 1749244980 | 0.07 | 0.0003 | 0.43 | 0.064974 | 0.07 | 0.064974 | 10814 |
| 1749158580 | 0.0697 | -0.00025 | -0.36 | 0.07 | 0.074 | 0.06795 | 51600 |
| 1749072480 | 0.06995 | -0.00145 | -2.03 | 0.067 | 0.06995 | 0.065 | 75500 |
| 1748985600 | 0.0714 | 0.0048 | 7.21 | 0.0714 | 0.0714 | 0.0714 | 500 |
| 1748899200 | 0.0666 | -0.0044 | -6.20 | 0.0666 | 0.0666 | 0.0666 | 5000 |
| 1748640240 | 0.0709999 | 0.0067599 | 10.52 | 0.0646999 | 0.0709999 | 0.0646999 | 300 |
| 1748553720 | 0.06424 | -0.00196 | -2.96 | 0.0646999 | 0.0646999 | 0.06424 | 1250 |
| 1748467740 | 0.0662 | 0.0009 | 1.38 | 0.064 | 0.0662 | 0.064 | 2100 |
| 1748381100 | 0.0653 | -0.00472 | -6.74 | 0.06522 | 0.0678 | 0.064665 | 35600 |
| 1748035500 | 0.07002 | 2.0E-5 | 0.03 | 0.06476 | 0.07002 | 0.06476 | 52075 |
| 1747949340 | 0.07 | 0.0023 | 3.40 | 0.06625 | 0.07 | 0.064485 | 1600 |
| 1747862760 | 0.0677 | 0.0027 | 4.15 | 0.0641999 | 0.0677 | 0.063875 | 1700 |
| 1747776180 | 0.065 | 0.001 | 1.56 | 0.063 | 0.065 | 0.063 | 66200 |
| 1747689900 | 0.064 | 0.001 | 1.59 | 0.064 | 0.064 | 0.063 | 27100 |
| 1747430400 | 0.063 | 0.0038 | 6.42 | 0.063 | 0.063 | 0.063 | 100 |
| 1747344000 | 0.0592 | -0.0013 | -2.15 | 0.06 | 0.06 | 0.0592 | 251072 |
| 1747257600 | 0.0605 | -0.0045 | -6.92 | 0.0633 | 0.0633 | 0.0605 | 250 |
| 1747171560 | 0.065 | -0.002 | -2.99 | 0.06505 | 0.067 | 0.06355 | 136100 |
| 1747084860 | 0.067 | 0 | 0.00 | 0.0632 | 0.0675 | 0.0632 | 102150 |
| 1746826140 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1746739740 | 0.067 | -0.003 | -4.29 | 0.0694 | 0.0694 | 0.06515 | 70000 |
| 1746653160 | 0.07 | 0.0033 | 4.95 | 0.065 | 0.07 | 0.065 | 31100 |
| 1746566880 | 0.0667 | -0.00225 | -3.26 | 0.064 | 0.0667 | 0.064 | 45100 |
| 1746480000 | 0.06895 | -0.00075 | -1.08 | 0.0653 | 0.06895 | 0.064 | 26700 |
| 1746221220 | 0.0697 | 0.0047 | 7.23 | 0.0644 | 0.0697 | 0.06394 | 172900 |
| 1746134940 | 0.065 | -0.0046 | -6.61 | 0.066658 | 0.0711 | 0.064396 | 138200 |
| 1746048420 | 0.0696 | 0 | 0.00 | 0.0696 | 0.0696 | 0.0696 | 0 |
| 1745962020 | 0.0696 | 0.0017 | 2.50 | 0.0696 | 0.0696 | 0.0696 | 200 |
| 1745875680 | 0.0679 | -0.0021 | -3.00 | 0.0678499 | 0.0679 | 0.0678499 | 1900 |
| 1745616480 | 0.07 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0679 | 13150 |
| 1745529840 | 0.07 | 0.002 | 2.94 | 0.07 | 0.07 | 0.07 | 1385 |
| 1745443560 | 0.068 | -0.0017 | -2.44 | 0.064 | 0.0738999 | 0.064 | 129850 |
| 1745357340 | 0.0697 | -0.00058 | -0.83 | 0.0698 | 0.0698 | 0.0638 | 90200 |
| 1745270400 | 0.07028 | 0.00314 | 4.68 | 0.067 | 0.0708 | 0.067 | 5500 |
| 1744925340 | 0.06714 | 0.00014 | 0.21 | 0.06 | 0.06837 | 0.06 | 70425 |
| 1744838940 | 0.067 | 0.0023001 | 3.56 | 0.06635 | 0.067 | 0.063 | 4900 |
| 1744752360 | 0.0646999 | -0.0048 | -6.91 | 0.07 | 0.07 | 0.0605 | 42963 |
| 1744666140 | 0.0695 | -0.001446 | -2.04 | 0.073 | 0.073 | 0.0673 | 1700 |
| 1744406940 | 0.070946 | 0.010646 | 17.66 | 0.072 | 0.072 | 0.06635 | 10400 |
| 1744320120 | 0.0603 | -0.003473 | -5.45 | 0.0603 | 0.0628 | 0.0603 | 43268 |
| 1744234140 | 0.063773 | 0.000773 | 1.23 | 0.0636 | 0.06655 | 0.0595 | 16109 |
| 1744147740 | 0.063 | 0.007245 | 12.99 | 0.0602 | 0.063 | 0.0602 | 6300 |
| 1744061220 | 0.055755 | -0.005295 | -8.67 | 0.057 | 0.0602 | 0.054 | 21250 |
| 1743802020 | 0.06105 | -0.00365 | -5.64 | 0.05725 | 0.06105 | 0.05725 | 20200 |
| 1743715440 | 0.0646999 | 0.0011999 | 1.89 | 0.0611 | 0.0646999 | 0.0611 | 18106 |
| 1743629040 | 0.0635 | -0.002765 | -4.17 | 0.0635 | 0.0635 | 0.0635 | 25974 |
| 1743542640 | 0.066265 | -0.000275 | -0.41 | 0.0665 | 0.0665 | 0.066265 | 8369 |
| 1743456180 | 0.06654 | -0.00101 | -1.50 | 0.0649 | 0.06654 | 0.0649 | 2630 |
| 1743197340 | 0.06755 | 0.00035 | 0.52 | 0.0674 | 0.06755 | 0.0628 | 17700 |
| 1743110880 | 0.0672 | -0.0018 | -2.61 | 0.063 | 0.07045 | 0.063 | 31721 |
| 1743024540 | 0.069 | -0.001053 | -1.50 | 0.07 | 0.07 | 0.0649499 | 10600 |
| 1742938140 | 0.070053 | 0.001453 | 2.12 | 0.0667 | 0.0718 | 0.061 | 274305 |
| 1742851200 | 0.0686 | 0.004 | 6.19 | 0.065 | 0.0713 | 0.065 | 99715 |
| 1742592540 | 0.0646 | -0.00045 | -0.69 | 0.07 | 0.07 | 0.0645 | 137200 |
| 1742505960 | 0.06505 | -0.00555 | -7.86 | 0.065 | 0.0680999 | 0.0633 | 63700 |
| 1742419200 | 0.0706 | 0.0008 | 1.15 | 0.065455 | 0.0706 | 0.065455 | 20500 |
| 1742333400 | 0.0698 | 0.00114 | 1.66 | 0.06972 | 0.0714 | 0.0686 | 135579 |
| 1742246400 | 0.06866 | 0.00291 | 4.43 | 0.065 | 0.06866 | 0.0634 | 46500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
