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 Petro-Hunt (OP: AAPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 0.0018 0.0024 0.0015 0.0020 12,562,800 -0.00(-16.67%)
May 29, 2014 0.0028 0.0028 0.0019 0.0024 2,350,300 -0.00(-14.29%)
May 28, 2014 0.0028 0.0028 0.0026 0.0028 492,000 +0.00(+0.00%)
May 27, 2014 0.0025 0.0029 0.0024 0.0028 3,425,445 +0.00(+16.67%)
May 23, 2014 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
May 22, 2014 0.0018 0.0018 0.0015 0.0016 3,047,496 +0.00(+0.00%)
May 21, 2014 0.0020 0.0020 0.0016 0.0016 1,841,149 -0.00(-23.81%)
May 20, 2014 0.0020 0.0021 0.0017 0.0021 1,715,000 +0.00(+23.53%)
May 19, 2014 0.0023 0.0023 0.0017 0.0017 1,497,000 -0.00(-22.73%)
May 16, 2014 0.0020 0.0025 0.0020 0.0022 1,066,550 -0.00(-12.00%)
May 15, 2014 0.0023 0.0025 0.0020 0.0025 583,300 -0.00(-3.85%)
May 14, 2014 0.0025 0.0027 0.0022 0.0026 370,100 -0.00(-3.70%)
May 13, 2014 0.0022 0.0027 0.0019 0.0027 3,760,107 +0.00(+28.57%)
May 12, 2014 0.0024 0.0027 0.0021 0.0021 1,852,472 -0.00(-22.22%)
May 09, 2014 0.0028 0.0028 0.0022 0.0027 3,075,065 -0.00(-3.57%)
May 08, 2014 0.0030 0.0030 0.0024 0.0028 2,635,400 -0.00(-6.67%)
May 07, 2014 0.0055 0.0055 0.0024 0.0030 4,844,187 -0.00(-44.44%)
May 06, 2014 0.0025 0.0067 0.0023 0.0054 5,649,145 +0.00(+125.00%)
May 05, 2014 0.0030 0.0030 0.0024 0.0024 2,654,096 -0.00(-20.00%)
May 02, 2014 0.0030 0.0032 0.0027 0.0030 1,088,000 -0.00(-21.05%)
May 01, 2014 0.0037 0.0040 0.0026 0.0038 1,888,200 +0.00(+2.70%)
Apr 30, 2014 0.0050 0.0050 0.0035 0.0037 1,579,472 -0.00(-26.00%)
Apr 29, 2014 0.0051 0.0051 0.0050 0.0050 1,220,302 -0.00(-1.96%)
Apr 28, 2014 0.0053 0.0053 0.0050 0.0051 573,900 -0.00(-3.77%)
Apr 25, 2014 0.0050 0.0053 0.0050 0.0053 830,257 +0.00(+6.00%)
Apr 24, 2014 0.0051 0.0051 0.0050 0.0050 583,367 -0.00(-3.85%)
Apr 23, 2014 0.0054 0.0054 0.0052 0.0052 69,771 +0.00(+4.00%)
Apr 22, 2014 0.0052 0.0052 0.0050 0.0050 400,600 -0.00(-3.85%)
Apr 21, 2014 0.0058 0.0058 0.0052 0.0052 60,000 +0.00(+0.00%)
Apr 17, 2014 0.0052 0.0052 0.0052 0 -0.00(-8.77%)
Apr 16, 2014 0.0055 0.0057 0.0055 0.0057 247,234 +0.00(+0.00%)
Apr 15, 2014 0.0057 0.0057 0.0055 0.0057 216,582 +0.00(+0.00%)
Apr 14, 2014 0.0053 0.0057 0.0050 0.0057 492,835 -0.00(-1.72%)
Apr 11, 2014 0.0058 0.0068 0.0058 0.0058 0 +0.00(+0.00%)
Apr 10, 2014 0.0050 0.0058 0.0050 0.0058 5,283,953 +0.00(+16.00%)
Apr 09, 2014 0.0061 0.0069 0.0050 0.0050 5,845,451 -0.00(-27.54%)
Apr 08, 2014 0.0063 0.0070 0.0063 0.0069 389,388 +0.00(+9.52%)
Apr 07, 2014 0.0062 0.0073 0.0062 0.0063 93,125 -0.00(-10.00%)
Apr 04, 2014 0.0072 0.0072 0.0070 0.0070 0 +0.00(+0.00%)
Apr 03, 2014 0.0065 0.0070 0.0061 0.0070 554,322 +0.00(+7.69%)
Apr 02, 2014 0.0065 0.0065 0.0060 0.0065 926,808 +0.00(+0.00%)
Apr 01, 2014 0.0070 0.0070 0.0061 0.0065 626,846 +0.00(+6.56%)
Mar 31, 2014 0.0071 0.0071 0.0060 0.0061 857,900 -0.00(-12.86%)
Mar 28, 2014 0.0062 0.0071 0.0062 0.0070 0 -0.00(-1.41%)
Mar 27, 2014 0.0074 0.0075 0.0062 0.0071 844,085 -0.00(-10.13%)
Mar 26, 2014 0.0072 0.0079 0.0071 0.0079 543,679 -0.00(-5.95%)
Mar 25, 2014 0.0068 0.0088 0.0068 0.0084 1,178,084 +0.00(+13.51%)
Mar 24, 2014 0.0080 0.0080 0.0069 0.0074 759,737 -0.00(-12.94%)
Mar 21, 2014 0.0086 0.0086 0.0075 0.0085 909,914 -0.00(-5.56%)
Mar 20, 2014 0.0086 0.0090 0.0085 0.0090 595,000 +0.00(+4.65%)
Mar 19, 2014 0.0090 0.0090 0.0086 0.0086 50,000 +0.00(+0.00%)
Mar 18, 2014 0.0086 0.0090 0.0086 0.0086 775,396 -0.00(-5.49%)
Mar 17, 2014 0.0086 0.0095 0.0086 0.0091 690,160 +0.00(+5.81%)
Mar 14, 2014 0.0097 0.0100 0.0086 0.0086 0 -0.00(-11.34%)
Mar 13, 2014 0.0098 0.0100 0.0094 0.0097 440,200 +0.00(+4.30%)
Mar 12, 2014 0.0100 0.0100 0.0091 0.0093 1,518,918 +0.00(+1.09%)
Mar 11, 2014 0.0090 0.0092 0.0090 0.0092 243,485 -0.00(-3.16%)
Mar 10, 2014 0.0096 0.0096 0.0091 0.0095 591,705 -0.00(-1.04%)
Mar 07, 2014 0.0090 0.0099 0.0090 0.0096 0 +0.00(+7.87%)
Mar 06, 2014 0.0085 0.0096 0.0085 0.0089 953,539 +0.00(+4.71%)
Mar 05, 2014 0.0111 0.0112 0.0085 0.0085 1,917,589 -0.00(-22.73%)
Mar 04, 2014 0.0105 0.0110 0.0102 0.0110 177,804 -0.00(-2.65%)
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.