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 )

0.1480 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 31, 2019 0.0830 0.1200 0.0830 0.1200 116,200 +0.04(+50.00%)
May 30, 2019 0.0850 0.0855 0.0800 0.0800 25,000 -0.01(-7.94%)
May 29, 2019 0.0900 0.0900 0.0869 0.0869 23,000 -0.00(-4.51%)
May 28, 2019 0.0999 0.0999 0.0910 0.0910 51,360 -0.01(-9.99%)
May 24, 2019 0.1078 0.1078 0.0986 0.1011 22,900 -0.01(-7.76%)
May 23, 2019 0.1100 0.1177 0.1078 0.1096 29,505 -0.00(-0.36%)
May 22, 2019 0.1110 0.1170 0.1100 0.1100 83,342 -0.01(-7.56%)
May 21, 2019 0.1158 0.1250 0.1158 0.1190 84,640 -0.01(-6.30%)
May 20, 2019 0.1100 0.1270 0.1005 0.1270 19,000 +0.01(+5.83%)
May 17, 2019 0.1240 0.1254 0.1123 0.1200 26,300 -0.00(-0.66%)
May 16, 2019 0.1268 0.1288 0.1171 0.1208 74,670 -0.01(-5.99%)
May 15, 2019 0.1100 0.1285 0.1100 0.1285 131,752 +0.02(+19.42%)
May 14, 2019 0.1013 0.1076 0.0976 0.1076 83,765 +0.01(+10.25%)
May 13, 2019 0.0966 0.1004 0.0873 0.0976 72,587 -0.00(-0.91%)
May 10, 2019 0.1000 0.1000 0.0877 0.0985 158,500 +0.00(+1.55%)
May 09, 2019 0.1114 0.1114 0.0970 0.0970 52,700 -0.01(-7.62%)
May 08, 2019 0.1060 0.1113 0.0997 0.1050 63,008 -0.00(-4.02%)
May 07, 2019 0.1036 0.1133 0.0990 0.1094 121,972 -0.00(-0.55%)
May 06, 2019 0.1250 0.1250 0.1022 0.1100 47,674 -0.01(-12.00%)
May 03, 2019 0.1200 0.1279 0.1200 0.1250 28,700 +0.01(+4.17%)
May 02, 2019 0.1339 0.1339 0.1180 0.1200 35,602 -0.01(-8.33%)
May 01, 2019 0.1163 0.1320 0.1140 0.1309 17,000 +0.01(+10.84%)
Apr 30, 2019 0.1229 0.1272 0.1174 0.1181 46,500 -0.00(-2.64%)
Apr 29, 2019 0.1337 0.1339 0.1213 0.1213 107,421 -0.02(-13.36%)
Apr 26, 2019 0.1430 0.1430 0.1321 0.1400 26,700 +0.00(+2.04%)
Apr 25, 2019 0.1420 0.1420 0.1320 0.1372 128,750 +0.01(+10.47%)
Apr 24, 2019 0.1431 0.1432 0.1242 0.1242 85,348 -0.01(-8.00%)
Apr 23, 2019 0.1593 0.1593 0.1209 0.1350 472,599 -0.02(-15.25%)
Apr 22, 2019 0.1627 0.1682 0.1500 0.1593 100,286 -0.01(-3.98%)
Apr 18, 2019 0.1664 0.1770 0.1560 0.1659 264,900 -0.01(-4.98%)
Apr 17, 2019 0.1820 0.1849 0.1720 0.1746 425,551 -0.01(-2.84%)
Apr 16, 2019 0.1889 0.2001 0.1700 0.1797 811,924 -0.01(-2.86%)
Apr 15, 2019 0.2350 0.2425 0.1750 0.1850 1,996,726 -0.02(-11.90%)
Apr 12, 2019 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+1.45%)
Apr 11, 2019 0.2000 0.2070 0.2000 0.2070 5,600 +0.00(+1.22%)
Apr 10, 2019 0.2010 0.2045 0.2002 0.2045 8,000 +0.00(+2.05%)
Apr 09, 2019 0.2146 0.2146 0.1960 0.2004 33,200 -0.01(-6.79%)
Apr 08, 2019 0.2223 0.2223 0.2010 0.2150 137,100 -0.01(-3.24%)
Apr 05, 2019 0.2100 0.2300 0.2100 0.2222 52,200 +0.02(+11.10%)
Apr 04, 2019 0.1794 0.2000 0.1794 0.2000 97,152 +0.02(+12.36%)
Apr 03, 2019 0.1700 0.1780 0.1650 0.1780 137,344 +0.01(+3.73%)
Apr 02, 2019 0.1752 0.1752 0.1716 0.1716 17,500 -0.01(-4.77%)
Mar 29, 2019 0.1802 0.1802 0.1802 0 +0.03(+16.26%)
Mar 28, 2019 0.1374 0.1550 0.1374 0.1550 16,000 +0.02(+13.30%)
Mar 27, 2019 0.1360 0.1368 0.1360 0.1368 8,725 -0.01(-7.57%)
Mar 26, 2019 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+9.23%)
Mar 25, 2019 0.1355 0.1355 0.1355 0.1355 15,000 +0.01(+5.53%)
Mar 20, 2019 0.1284 0.1284 0.1284 0 -0.00(-1.53%)
Mar 19, 2019 0.1304 0.1304 0.1304 0.1304 5,000 -0.01(-4.12%)
Mar 18, 2019 0.1400 0.1400 0.1360 0.1360 15,500 +0.00(+1.57%)
Mar 15, 2019 0.1271 0.1339 0.1271 0.1339 25,000 +0.01(+4.45%)
Mar 14, 2019 0.1370 0.1370 0.1282 0.1282 11,200 -0.01(-6.63%)
Mar 13, 2019 0.1500 0.1500 0.1373 0.1373 45,000 -0.01(-8.47%)
Mar 12, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.00(-3.16%)
Mar 11, 2019 0.1600 0.1600 0.1512 0.1549 31,125 -0.01(-4.44%)
Mar 08, 2019 0.1550 0.1621 0.1550 0.1621 43,000 +0.02(+10.50%)
Mar 07, 2019 0.1470 0.1470 0.1467 0.1467 61,500 +0.02(+12.85%)
Mar 05, 2019 0.1300 0.1300 0.1300 0 -0.02(-14.59%)
Mar 04, 2019 0.1333 0.1522 0.1333 0.1522 54,048 +0.02(+17.08%)
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.