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 )

0.1418 +0.0004 (+0.28%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.5006 0.5571 0.5001 0.5406 764,127 +0.03(+6.19%)
Jun 29, 2021 0.4712 0.5091 0.4600 0.5091 1,110,144 +0.01(+1.23%)
Jun 28, 2021 0.4740 0.5220 0.4651 0.5029 593,525 +0.03(+7.05%)
Jun 25, 2021 0.4500 0.4770 0.4343 0.4698 296,091 +0.02(+4.40%)
Jun 24, 2021 0.4845 0.5206 0.4382 0.4500 747,155 -0.04(-8.54%)
Jun 23, 2021 0.4531 0.4920 0.4200 0.4920 738,374 +0.09(+21.33%)
Jun 22, 2021 0.4300 0.5200 0.3972 0.4055 3,014,048 -0.02(-3.66%)
Jun 21, 2021 0.3761 0.4292 0.3761 0.4209 962,464 +0.03(+7.98%)
Jun 18, 2021 0.3800 0.3999 0.3760 0.3898 417,160 +0.01(+3.67%)
Jun 17, 2021 0.3879 0.3879 0.3500 0.3760 900,807 -0.02(-5.60%)
Jun 16, 2021 0.3700 0.4078 0.3700 0.3983 968,801 +0.04(+9.75%)
Jun 15, 2021 0.3734 0.3868 0.3521 0.3629 864,363 -0.01(-2.58%)
Jun 14, 2021 0.4100 0.4340 0.3668 0.3725 1,302,426 -0.03(-7.50%)
Jun 11, 2021 0.3401 0.4326 0.3390 0.4027 1,988,346 +0.06(+18.79%)
Jun 10, 2021 0.3050 0.3527 0.3050 0.3390 1,325,399 +0.03(+11.07%)
Jun 09, 2021 0.2598 0.3142 0.2598 0.3052 1,027,117 +0.05(+18.75%)
Jun 08, 2021 0.2919 0.2950 0.2566 0.2570 607,800 -0.03(-11.01%)
Jun 07, 2021 0.3153 0.3200 0.2828 0.2888 920,920 -0.03(-9.24%)
Jun 04, 2021 0.2850 0.3200 0.2600 0.3182 1,688,415 +0.05(+17.11%)
Jun 03, 2021 0.2332 0.2731 0.2200 0.2717 1,244,117 +0.04(+16.76%)
Jun 02, 2021 0.2475 0.2482 0.2115 0.2327 584,614 -0.02(-7.91%)
Jun 01, 2021 0.2296 0.2660 0.2188 0.2527 2,150,034 +0.01(+3.40%)
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%)
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.