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 )

0.1385 -0.0047 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 30, 2021 0.5650 0.6410 0.5650 0.6335 589,972 +0.05(+8.57%)
Jul 29, 2021 0.5755 0.5990 0.5555 0.5835 387,283 -0.01(-2.13%)
Jul 28, 2021 0.6100 0.6158 0.5718 0.5962 125,657 +0.01(+1.05%)
Jul 27, 2021 0.5590 0.6035 0.5590 0.5900 153,941 +0.03(+5.53%)
Jul 26, 2021 0.5856 0.6135 0.5591 0.5591 334,252 -0.05(-8.87%)
Jul 23, 2021 0.6500 0.6500 0.5990 0.6135 256,372 -0.04(-5.46%)
Jul 22, 2021 0.6100 0.6525 0.6000 0.6489 1,050,711 +0.04(+5.72%)
Jul 21, 2021 0.5900 0.6139 0.5500 0.6138 1,079,727 +0.04(+6.45%)
Jul 20, 2021 0.5770 0.6131 0.5600 0.5766 613,233 -0.00(-0.67%)
Jul 19, 2021 0.5869 0.6229 0.5533 0.5805 1,619,027 +0.01(+1.84%)
Jul 16, 2021 0.5900 0.5952 0.5676 0.5700 256,407 -0.03(-5.08%)
Jul 15, 2021 0.6000 0.6305 0.5948 0.6005 197,642 -0.00(-0.73%)
Jul 14, 2021 0.6000 0.6575 0.5981 0.6049 1,239,464 -0.01(-0.82%)
Jul 13, 2021 0.6300 0.6321 0.5989 0.6099 414,472 -0.02(-2.77%)
Jul 12, 2021 0.5400 0.6288 0.5372 0.6273 947,007 +0.08(+14.22%)
Jul 09, 2021 0.5475 0.5692 0.5475 0.5492 566,278 -0.00(-0.02%)
Jul 08, 2021 0.5870 0.6170 0.5350 0.5493 616,256 -0.04(-6.15%)
Jul 07, 2021 0.5250 0.6000 0.5250 0.5853 542,873 +0.06(+10.43%)
Jul 06, 2021 0.6010 0.6330 0.5300 0.5300 620,311 -0.11(-17.19%)
Jul 02, 2021 0.5650 0.6400 0.5407 0.6400 1,311,741 +0.07(+12.28%)
Jul 01, 2021 0.5473 0.6000 0.5473 0.5700 398,889 +0.03(+5.44%)
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%)
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.