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 )

0.1580 +0.0085 (+5.69%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 20, 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 (%)
May 28, 2021 0.2282 0.2600 0.2185 0.2444 1,388,564 +0.02(+7.01%)
May 27, 2021 0.2275 0.2328 0.2030 0.2284 2,801,088 +0.01(+4.48%)
May 26, 2021 0.1900 0.2388 0.1898 0.2186 1,594,252 +0.02(+9.90%)
May 25, 2021 0.1710 0.2250 0.1600 0.1989 4,874,780 +0.05(+37.17%)
May 24, 2021 0.1407 0.1550 0.1400 0.1450 1,103,135 +0.01(+5.99%)
May 21, 2021 0.1298 0.1447 0.1150 0.1368 2,578,794 +0.01(+9.88%)
May 20, 2021 0.1200 0.1245 0.1199 0.1245 204,000 -0.00(-0.32%)
May 19, 2021 0.1220 0.1249 0.1200 0.1249 12,366 +0.00(+3.74%)
May 18, 2021 0.1450 0.1450 0.1169 0.1204 37,815 -0.00(-3.76%)
May 17, 2021 0.1070 0.1251 0.1070 0.1251 10,940 +0.00(+2.37%)
May 14, 2021 0.1148 0.1296 0.1148 0.1222 49,419 +0.00(+0.16%)
May 13, 2021 0.1255 0.1255 0.1220 0.1220 18,520 +0.00(+0.74%)
May 12, 2021 0.1265 0.1265 0.1211 0.1211 41,000 -0.00(-2.42%)
May 11, 2021 0.1235 0.1308 0.1167 0.1241 13,490 -0.00(-3.35%)
May 10, 2021 0.1184 0.1300 0.1184 0.1284 192,830 +0.01(+12.43%)
May 07, 2021 0.1110 0.1153 0.1100 0.1142 116,000 +0.00(+2.61%)
May 06, 2021 0.1148 0.1157 0.1105 0.1113 17,045 -0.01(-6.23%)
May 05, 2021 0.1187 0.1187 0.1187 0.1187 5,000 +0.01(+7.91%)
May 04, 2021 0.1100 0.1113 0.1095 0.1100 49,450 -0.00(-3.08%)
May 03, 2021 0.1100 0.1140 0.1100 0.1135 10,800 +0.00(+1.16%)
Apr 30, 2021 0.1123 0.1144 0.1122 0.1122 8,700 -0.00(-4.10%)
Apr 29, 2021 0.1200 0.1206 0.1139 0.1170 66,000 -0.00(-2.50%)
Apr 28, 2021 0.1200 0.1212 0.1176 0.1200 36,710 +0.00(+3.63%)
Apr 27, 2021 0.1158 0.1158 0.1158 0.1158 1,200 -0.00(-0.09%)
Apr 26, 2021 0.1235 0.1235 0.1159 0.1159 28,790 -0.00(-3.26%)
Apr 23, 2021 0.1201 0.1201 0.1198 0.1198 8,000 -0.00(-3.93%)
Apr 22, 2021 0.1200 0.1247 0.1191 0.1247 37,171 +0.00(+3.92%)
Apr 21, 2021 0.1107 0.1210 0.1107 0.1200 108,918 +0.00(+3.81%)
Apr 20, 2021 0.1157 0.1157 0.1108 0.1156 70,900 -0.01(-4.30%)
Apr 19, 2021 0.1100 0.1209 0.1100 0.1208 8,799 +0.00(+0.75%)
Apr 16, 2021 0.1120 0.1199 0.1111 0.1199 52,300 +0.01(+7.05%)
Apr 15, 2021 0.1199 0.1199 0.1116 0.1120 44,759 -0.01(-5.08%)
Apr 14, 2021 0.1155 0.1180 0.1116 0.1180 37,477 +0.01(+6.12%)
Apr 13, 2021 0.1145 0.1204 0.1112 0.1112 97,768 -0.01(-6.95%)
Apr 12, 2021 0.1205 0.1205 0.1195 0.1195 13,533 +0.00(+0.59%)
Apr 09, 2021 0.1148 0.1194 0.1144 0.1188 10,900 +0.01(+7.41%)
Apr 08, 2021 0.1175 0.1175 0.1098 0.1106 36,250 -0.00(-4.08%)
Apr 07, 2021 0.1200 0.1200 0.1100 0.1153 68,473 -0.00(-3.27%)
Apr 06, 2021 0.1350 0.1350 0.1155 0.1192 7,900 -0.01(-4.03%)
Apr 05, 2021 0.1227 0.1242 0.1103 0.1242 64,276 +0.01(+7.53%)
Apr 01, 2021 0.1167 0.1198 0.1108 0.1155 131,700 -0.01(-4.86%)
Mar 31, 2021 0.1151 0.1232 0.1151 0.1214 27,835 +0.00(+2.36%)
Mar 30, 2021 0.1250 0.1250 0.1150 0.1186 66,290 -0.01(-5.12%)
Mar 29, 2021 0.1258 0.1490 0.1231 0.1250 28,303 +0.00(+1.05%)
Mar 26, 2021 0.1238 0.1238 0.1237 0.1237 3,700 +0.00(+4.12%)
Mar 25, 2021 0.1300 0.1300 0.1155 0.1188 33,940 -0.00(-3.34%)
Mar 24, 2021 0.1272 0.1285 0.1229 0.1229 58,561 -0.00(-0.65%)
Mar 23, 2021 0.1262 0.1276 0.1200 0.1237 102,300 +0.00(+3.08%)
Mar 22, 2021 0.1242 0.1242 0.1197 0.1200 66,071 -0.00(-3.23%)
Mar 19, 2021 0.1244 0.1245 0.1198 0.1240 72,400 +0.01(+6.80%)
Mar 18, 2021 0.1364 0.1397 0.1159 0.1161 418,840 -0.02(-15.19%)
Mar 17, 2021 0.1215 0.1374 0.1202 0.1369 674,166 +0.02(+12.95%)
Mar 16, 2021 0.1241 0.1257 0.1153 0.1212 138,962 -0.00(-0.16%)
Mar 15, 2021 0.1300 0.1300 0.1199 0.1214 169,193 -0.00(-2.33%)
Mar 12, 2021 0.1284 0.1314 0.1234 0.1243 6,100 -0.00(-0.56%)
Mar 11, 2021 0.1200 0.1282 0.1200 0.1250 93,490 +0.00(+2.46%)
Mar 10, 2021 0.1203 0.1268 0.1200 0.1220 69,600 +0.00(+1.50%)
Mar 09, 2021 0.1268 0.1268 0.1200 0.1202 46,300 -0.00(-0.50%)
Mar 08, 2021 0.1269 0.1278 0.1100 0.1208 162,226 +0.00(+2.63%)
Mar 05, 2021 0.1185 0.1192 0.1102 0.1177 23,400 -0.00(-1.51%)
Mar 04, 2021 0.1227 0.1250 0.1168 0.1195 129,300 -0.01(-5.98%)
Mar 03, 2021 0.1394 0.1420 0.1271 0.1271 391,280 -0.01(-10.18%)
Mar 02, 2021 0.1436 0.1500 0.1299 0.1415 242,485 +0.00(+2.54%)
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.