Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

American Pacific Mining Corp (OP: USGDF )

0.1385 -0.0047 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 31, 2018 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+8.70%)
Dec 28, 2018 0.0420 0.0430 0.0410 0.0414 48,500 +0.01(+53.33%)
Dec 27, 2018 0.0345 0.0406 0.0270 0.0270 44,109 -0.01(-34.15%)
Dec 24, 2018 0.0410 0.0410 0.0410 0 +0.01(+14.85%)
Dec 21, 2018 0.0400 0.0400 0.0357 0.0357 35,000 -0.00(-10.75%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.76%)
Dec 19, 2018 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+5.53%)
Dec 17, 2018 0.0398 0.0398 0.0398 0 -0.00(-5.91%)
Dec 14, 2018 0.0474 0.0500 0.0423 0.0423 80,500 +0.00(+5.75%)
Dec 13, 2018 0.0430 0.0430 0.0360 0.0400 85,000 -0.01(-18.03%)
Dec 11, 2018 0.0488 0.0488 0.0488 0 -0.00(-0.41%)
Dec 10, 2018 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-0.20%)
Dec 07, 2018 0.0402 0.0491 0.0402 0.0491 30,700 +0.00(+9.11%)
Dec 06, 2018 0.0550 0.0550 0.0450 0.0450 28,600 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-20.26%)
Nov 30, 2018 0.0627 0.0627 0.0627 0 +0.00(+4.50%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+24.78%)
Nov 20, 2018 0.0561 0.0561 0.0561 0.0561 5,000 -0.00(-8.03%)
Nov 19, 2018 0.0619 0.0619 0.0610 0.0610 20,500 +0.00(+5.90%)
Nov 14, 2018 0.0576 0.0576 0.0576 0 -0.00(-6.49%)
Nov 13, 2018 0.0600 0.0616 0.0502 0.0616 38,750 -0.01(-14.33%)
Nov 12, 2018 0.0718 0.0719 0.0679 0.0719 30,000 -0.01(-12.42%)
Nov 09, 2018 0.0720 0.0821 0.0720 0.0821 46,700 -0.00(-2.26%)
Nov 08, 2018 0.0941 0.0950 0.0840 0.0840 13,000 -0.01(-8.40%)
Nov 07, 2018 0.0920 0.0920 0.0917 0.0917 25,000 +0.00(+0.44%)
Nov 06, 2018 0.0990 0.0990 0.0913 0.0913 60,000 -0.00(-4.40%)
Nov 05, 2018 0.0850 0.0955 0.0752 0.0955 33,000 +0.01(+13.56%)
Nov 02, 2018 0.0889 0.0889 0.0841 0.0841 20,900 +0.00(+5.39%)
Oct 31, 2018 0.0798 0.0798 0.0798 0 -0.01(-6.12%)
Oct 30, 2018 0.0838 0.0850 0.0838 0.0850 9,000 +0.02(+26.30%)
Oct 29, 2018 0.0812 0.0815 0.0673 0.0673 99,500 -0.02(-25.22%)
Oct 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.78%)
Oct 24, 2018 0.0854 0.0893 0.0810 0.0893 18,498 +0.00(+0.79%)
Oct 23, 2018 0.1000 0.1000 0.0886 0.0886 13,000 -0.01(-9.50%)
Oct 22, 2018 0.1041 0.1041 0.0979 0.0979 54,922 -0.01(-5.04%)
Oct 19, 2018 0.0970 0.1031 0.0900 0.1031 53,600 +0.00(+2.08%)
Oct 18, 2018 0.1010 0.1010 0.0950 0.1010 32,500 -0.00(-0.98%)
Oct 17, 2018 0.1041 0.1059 0.0989 0.1020 45,700 +0.00(+1.49%)
Oct 16, 2018 0.1080 0.1080 0.0852 0.1005 108,244 +0.00(+1.52%)
Oct 15, 2018 0.0962 0.1119 0.0890 0.0990 374,400 +0.02(+26.92%)
Oct 12, 2018 0.0920 0.0920 0.0775 0.0780 29,800 -0.00(-2.50%)
Oct 11, 2018 0.0750 0.0870 0.0700 0.0800 228,455 +0.01(+17.82%)
Oct 10, 2018 0.0752 0.0760 0.0600 0.0679 51,000 -0.02(-22.84%)
Oct 09, 2018 0.0690 0.0880 0.0690 0.0880 177,000 +0.02(+37.72%)
Oct 05, 2018 0.0639 0.0639 0.0639 0 +0.00(+6.50%)
Oct 04, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.50%)
Oct 02, 2018 0.0597 0.0597 0.0597 0 +0.00(+2.05%)
Oct 01, 2018 0.0585 0.0585 0.0585 0.0585 3,020 -0.01(-16.31%)
Sep 28, 2018 0.0700 0.0700 0.0699 0.0699 6,000 -0.04(-36.45%)
Sep 26, 2018 0.1100 0.1100 0.1100 0 +0.03(+39.95%)
Sep 21, 2018 0.0786 0.0786 0.0786 0 -0.00(-4.84%)
Sep 20, 2018 0.0826 0.0826 0.0826 0.0826 7,000 +0.01(+10.58%)
Sep 19, 2018 0.0772 0.0772 0.0746 0.0747 27,030 -0.01(-10.43%)
Sep 18, 2018 0.0750 0.0909 0.0694 0.0834 338,800 +0.01(+8.88%)
Sep 17, 2018 0.0756 0.0781 0.0756 0.0766 12,000 -0.00(-1.67%)
Sep 14, 2018 0.0730 0.0779 0.0730 0.0779 30,000 -0.01(-8.35%)
Sep 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+9.25%)
Sep 07, 2018 0.0778 0.0778 0.0778 0 -0.00(-2.75%)
Sep 06, 2018 0.0769 0.0800 0.0769 0.0800 30,000 +0.00(+2.56%)
Sep 05, 2018 0.0889 0.0890 0.0780 0.0780 17,200 -0.01(-15.31%)
Aug 31, 2018 0.0921 0.0921 0.0921 0 -0.00(-3.05%)
Aug 30, 2018 0.0937 0.0964 0.0898 0.0950 39,500 +0.01(+5.56%)
Aug 29, 2018 0.0900 0.0942 0.0900 0.0900 28,500 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-9.09%)
Aug 27, 2018 0.1043 0.1043 0.0990 0.0990 1,500 +0.00(+2.06%)
Aug 23, 2018 0.0970 0.0970 0.0970 0 +0.01(+7.78%)
Aug 22, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-6.05%)
Aug 20, 2018 0.0996 0.0996 0.0958 0.0958 1,200 -0.00(-3.82%)
Aug 17, 2018 0.0996 0.0996 0.0996 0.0996 5,000 -0.00(-3.30%)
Aug 16, 2018 0.0810 0.1030 0.0810 0.1030 41,000 +0.02(+28.75%)
Aug 15, 2018 0.1028 0.1040 0.0800 0.0800 14,000 -0.03(-29.45%)
Aug 14, 2018 0.1134 0.1134 0.1134 0.1134 2,700 -0.00(-0.79%)
Aug 13, 2018 0.1143 0.1143 0.1143 0.1143 3,000 -0.01(-4.99%)
Aug 08, 2018 0.1203 0.1203 0.1203 0 +0.00(+0.25%)
Aug 07, 2018 0.1206 0.1206 0.1200 0.1200 10,280 -0.00(-0.83%)
Aug 03, 2018 0.1210 0.1210 0.1210 0 -0.00(-3.74%)
Aug 02, 2018 0.1257 0.1257 0.1257 0.1257 500 -0.00(-2.93%)
Aug 01, 2018 0.1289 0.1311 0.1289 0.1295 10,999 +0.00(+0.39%)
Jul 31, 2018 0.1229 0.1300 0.1138 0.1290 48,200 +0.01(+10.16%)
Jul 30, 2018 0.1187 0.1187 0.1171 0.1171 2,700 -0.01(-8.66%)
Jul 26, 2018 0.1282 0.1282 0.1282 0 -0.00(-3.03%)
Jul 25, 2018 0.1322 0.1322 0.1322 0.1322 10,000 +0.00(+1.69%)
Jul 24, 2018 0.1159 0.1300 0.1159 0.1300 18,000 +0.00(+2.20%)
Jul 23, 2018 0.1332 0.1332 0.1188 0.1272 43,000 -0.01(-5.78%)
Jul 20, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+17.29%)
Jul 19, 2018 0.1206 0.1206 0.1151 0.1151 8,500 -0.00(-3.68%)
Jul 18, 2018 0.1312 0.1320 0.1195 0.1195 53,900 +0.00(+1.88%)
Jul 17, 2018 0.1240 0.1240 0.1173 0.1173 12,000 -0.02(-12.13%)
Jul 16, 2018 0.1335 0.1335 0.1335 0.1335 1,000 +0.00(+1.83%)
Jul 13, 2018 0.1350 0.1350 0.1235 0.1311 21,800 +0.00(+3.15%)
Jul 12, 2018 0.1140 0.1271 0.1140 0.1271 14,100 -0.00(-2.75%)
Jul 10, 2018 0.1307 0.1307 0.1307 0 -0.01(-6.64%)
Jul 09, 2018 0.1450 0.1472 0.1375 0.1400 59,300 -0.01(-5.41%)
Jul 06, 2018 0.1593 0.1593 0.1422 0.1480 57,750 -0.01(-6.92%)
Jul 05, 2018 0.1619 0.1690 0.1561 0.1590 175,332 -0.01(-3.81%)
Jul 03, 2018 0.1653 0.1653 0.1653 0 +0.00(+0.18%)
Jul 02, 2018 0.1622 0.1650 0.1622 0.1650 12,000 +0.01(+4.43%)
Jun 29, 2018 0.1570 0.1580 0.1546 0.1580 7,500 +0.01(+10.10%)
Jun 28, 2018 0.1435 0.1435 0.1435 0.1435 4,000 -0.00(-2.31%)
Jun 26, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.65%)
Jun 22, 2018 0.1509 0.1509 0.1509 0 +0.01(+4.28%)
Jun 21, 2018 0.1580 0.1580 0.1447 0.1447 2,900 -0.01(-5.55%)
Jun 20, 2018 0.1560 0.1560 0.1532 0.1532 4,000 +0.01(+3.79%)
Jun 18, 2018 0.1476 0.1476 0.1476 0 -0.01(-8.49%)
Jun 15, 2018 0.1497 0.1613 0.1497 0.1613 31,000 +0.00(+1.32%)
Jun 14, 2018 0.1550 0.1592 0.1550 0.1592 9,000 -0.00(-0.50%)
Jun 13, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.57%)
Jun 12, 2018 0.1562 0.1577 0.1447 0.1447 7,350 -0.01(-7.83%)
Jun 11, 2018 0.1618 0.1618 0.1570 0.1570 15,000 +0.00(+1.36%)
Jun 07, 2018 0.1549 0.1549 0.1549 0 -0.02(-12.98%)
Jun 06, 2018 0.1780 0.1780 0.1780 0.1780 5,000 +0.00(+0.91%)
Jun 05, 2018 0.1713 0.1780 0.1713 0.1764 25,100 -0.01(-3.97%)
Jun 04, 2018 0.1999 0.1999 0.1800 0.1837 47,000 -0.05(-22.94%)
Jun 01, 2018 0.2391 0.2391 0.2384 0.2384 1,500 -0.01(-3.91%)
May 31, 2018 0.2483 0.2483 0.2481 0.2481 7,000 -0.02(-6.34%)
May 25, 2018 0.2649 0.2649 0.2649 0 -0.01(-3.22%)
May 24, 2018 0.2711 0.2737 0.2711 0.2737 6,007 -0.02(-5.49%)
May 18, 2018 0.2896 0.2896 0.2896 0 +0.01(+4.44%)
May 17, 2018 0.2825 0.2825 0.2773 0.2773 7,000 -0.02(-6.00%)
May 16, 2018 0.2950 0.2950 0.2950 0.2950 6,000 +0.01(+1.90%)
May 15, 2018 0.3100 0.3100 0.2818 0.2895 24,650 -0.02(-5.70%)
May 11, 2018 0.3070 0.3070 0.3070 0 -0.00(-0.26%)
May 10, 2018 0.3100 0.3110 0.3078 0.3078 11,500 +0.00(+0.92%)
May 09, 2018 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+2.27%)
May 08, 2018 0.2982 0.2982 0.2982 0.2982 500 +0.01(+2.94%)
May 07, 2018 0.2857 0.2934 0.2856 0.2897 65,962 +0.00(+1.15%)
May 04, 2018 0.2809 0.2888 0.2809 0.2864 14,000 +0.00(+0.00%)
May 03, 2018 0.2864 0.2864 0.2864 0.2864 1,000 +0.01(+4.41%)
Apr 25, 2018 0.2743 0.2743 0.2743 0 -0.02(-6.06%)
Apr 19, 2018 0.2920 0.2920 0.2920 0 +0.00(+1.64%)
Apr 18, 2018 0.2873 0.2873 0.2873 0.2873 610 -0.03(-9.37%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.