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 )

0.1440 +0.0041 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.7249 0.7300 0.7100 0.7150 137,362 -0.01(-1.39%)
Mar 30, 2022 0.7650 0.7650 0.7200 0.7251 88,160 -0.01(-0.92%)
Mar 29, 2022 0.7700 0.7700 0.7100 0.7318 96,255 +0.01(+1.25%)
Mar 28, 2022 0.7280 0.7322 0.7026 0.7228 95,845 -0.01(-1.75%)
Mar 25, 2022 0.7690 0.7690 0.7280 0.7357 110,555 +0.01(+0.92%)
Mar 24, 2022 0.7200 0.7500 0.7045 0.7290 257,270 +0.00(+0.41%)
Mar 23, 2022 0.7880 0.7880 0.7200 0.7260 139,144 -0.02(-3.20%)
Mar 22, 2022 0.8000 0.8000 0.7269 0.7500 528,208 -0.06(-7.41%)
Mar 21, 2022 0.7888 0.8309 0.7888 0.8100 404,131 +0.03(+3.67%)
Mar 18, 2022 0.7705 0.8190 0.7700 0.7813 108,531 +0.01(+1.40%)
Mar 17, 2022 0.7200 0.7756 0.7150 0.7705 533,870 +0.07(+10.07%)
Mar 16, 2022 0.6536 0.7150 0.6323 0.7000 386,409 +0.07(+10.41%)
Mar 15, 2022 0.6609 0.6610 0.6100 0.6340 289,900 -0.03(-4.40%)
Mar 14, 2022 0.6700 0.6876 0.6463 0.6632 303,165 -0.02(-2.47%)
Mar 11, 2022 0.6800 0.6910 0.6700 0.6800 73,876 +0.00(+0.00%)
Mar 10, 2022 0.6790 0.7008 0.6600 0.6800 541,783 -0.03(-4.23%)
Mar 09, 2022 0.7680 0.7680 0.7000 0.7100 79,631 -0.01(-0.70%)
Mar 08, 2022 0.7181 0.7435 0.7030 0.7150 322,267 -0.00(-0.43%)
Mar 07, 2022 0.7560 0.7648 0.7181 0.7181 477,333 -0.03(-4.25%)
Mar 04, 2022 0.7433 0.7570 0.7110 0.7500 238,561 +0.00(+0.47%)
Mar 03, 2022 0.7800 0.7910 0.7300 0.7465 388,972 -0.03(-4.15%)
Mar 02, 2022 0.8149 0.8149 0.7612 0.7788 264,121 -0.02(-2.65%)
Mar 01, 2022 0.7814 0.8371 0.7663 0.8000 482,405 +0.05(+6.67%)
Feb 28, 2022 0.7450 0.8460 0.6697 0.7500 1,072,421 -0.05(-6.25%)
Feb 25, 2022 0.6733 0.8000 0.6942 0.8000 905,179 +0.14(+21.21%)
Feb 24, 2022 0.6625 0.6869 0.6301 0.6600 336,173 +0.00(+0.02%)
Feb 23, 2022 0.6860 0.6920 0.6464 0.6599 601,516 -0.02(-2.67%)
Feb 22, 2022 0.7050 0.7125 0.6625 0.6780 551,435 -0.03(-4.84%)
Feb 18, 2022 0.7125 0 -0.02(-2.40%)
Feb 17, 2022 0.7700 0.7973 0.7068 0.7300 864,539 -0.04(-5.38%)
Feb 16, 2022 0.7391 0.8170 0.7381 0.7715 119,858 +0.02(+2.05%)
Feb 15, 2022 0.7958 0.7999 0.7200 0.7560 618,851 -0.03(-3.91%)
Feb 14, 2022 0.7807 0.8290 0.7346 0.7868 275,092 +0.02(+2.10%)
Feb 11, 2022 0.7915 0.8050 0.7450 0.7706 444,555 -0.01(-1.21%)
Feb 10, 2022 0.7787 0.8069 0.7600 0.7800 179,530 +0.02(+1.96%)
Feb 09, 2022 0.7555 0.7894 0.7500 0.7650 222,236 +0.00(+0.53%)
Feb 08, 2022 0.7800 0.8200 0.7610 0.7610 468,716 +0.01(+1.60%)
Feb 07, 2022 0.7900 0.7900 0.7375 0.7490 177,723 +0.02(+3.31%)
Feb 04, 2022 0.7116 0.7622 0.6811 0.7250 419,130 +0.01(+1.88%)
Feb 03, 2022 0.7609 0.7116 212,469 -0.04(-4.87%)
Feb 02, 2022 0.7400 0.7805 0.6863 0.7480 644,623 -0.01(-1.58%)
Feb 01, 2022 0.8429 0.8429 0.7485 0.7600 649,005 -0.05(-6.17%)
Jan 31, 2022 0.8350 0.8000 0.8100 352,130 -0.02(-2.41%)
Jan 28, 2022 0.8500 0.8600 0.8140 0.8300 297,321 +0.00(+0.00%)
Jan 27, 2022 0.8500 0.8652 0.7972 0.8300 444,337 -0.03(-2.92%)
Jan 26, 2022 0.9100 0.9200 0.8500 0.8550 222,715 -0.06(-6.04%)
Jan 25, 2022 0.8799 0.9370 0.8400 0.9100 370,577 +0.05(+5.57%)
Jan 24, 2022 0.8900 0.9020 0.7861 0.8620 1,036,814 -0.03(-3.69%)
Jan 21, 2022 0.9612 0.9762 0.8875 0.8950 396,470 -0.03(-3.74%)
Jan 20, 2022 1.010 1.017 0.9100 0.9298 549,784 -0.07(-7.02%)
Jan 19, 2022 1.000 1.060 0.9807 1.000 221,914 +0.02(+1.52%)
Jan 18, 2022 1.062 1.090 0.9601 0.9850 539,708 -0.08(-7.08%)
Jan 14, 2022 1.060 0 -0.05(-4.50%)
Jan 13, 2022 1.100 1.150 1.030 1.110 1,138,796 +0.04(+3.74%)
Jan 12, 2022 1.040 1.090 1.030 1.070 597,878 +0.04(+3.88%)
Jan 11, 2022 0.9990 1.030 0.9500 1.030 237,710 +0.03(+3.43%)
Jan 10, 2022 1.020 1.030 0.9605 0.9958 182,942 +0.01(+0.59%)
Jan 07, 2022 0.9800 1.030 0.9680 0.9900 178,509 +0.03(+3.14%)
Jan 06, 2022 0.9700 0.9700 0.9400 0.9599 189,937 -0.01(-1.04%)
Jan 05, 2022 1.040 1.090 0.9700 0.9700 367,397 -0.07(-6.73%)
Jan 04, 2022 1.020 1.060 1.000 1.040 247,752 +0.05(+4.52%)
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.