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 )

0.1275 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 12, 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 (%)
Aug 31, 2020 0.2680 0.3000 0.2602 0.2845 211,928 +0.03(+10.66%)
Aug 28, 2020 0.2620 0.2729 0.2521 0.2571 224,000 +0.01(+5.15%)
Aug 27, 2020 0.2535 0.2535 0.2357 0.2445 11,253 +0.01(+2.09%)
Aug 26, 2020 0.2300 0.2427 0.2300 0.2395 31,913 +0.00(+1.18%)
Aug 25, 2020 0.2413 0.2592 0.2070 0.2367 67,628 +0.01(+2.91%)
Aug 24, 2020 0.2300 0.2417 0.2252 0.2300 64,591 +0.01(+4.55%)
Aug 21, 2020 0.2268 0.2384 0.2185 0.2200 249,600 -0.01(-5.13%)
Aug 20, 2020 0.2600 0.2600 0.2319 0.2319 248,046 -0.03(-12.82%)
Aug 19, 2020 0.2725 0.3026 0.2562 0.2660 173,081 -0.02(-8.28%)
Aug 18, 2020 0.3000 0.3040 0.2825 0.2900 42,998 -0.02(-7.14%)
Aug 17, 2020 0.2840 0.3194 0.2840 0.3123 41,259 +0.01(+1.83%)
Aug 14, 2020 0.3000 0.3100 0.3000 0.3067 8,400 +0.01(+3.44%)
Aug 13, 2020 0.2800 0.2965 0.2750 0.2965 53,417 +0.01(+3.82%)
Aug 12, 2020 0.2900 0.2980 0.2771 0.2856 92,613 +0.01(+3.37%)
Aug 11, 2020 0.2900 0.3000 0.2763 0.2763 119,650 -0.03(-11.13%)
Aug 10, 2020 0.3300 0.3300 0.2979 0.3109 84,600 -0.01(-3.84%)
Aug 07, 2020 0.3218 0.3500 0.3137 0.3233 151,400 +0.01(+2.37%)
Aug 06, 2020 0.2710 0.3254 0.2710 0.3158 176,452 +0.05(+19.17%)
Aug 05, 2020 0.2698 0.2728 0.2540 0.2650 61,563 -0.01(-2.50%)
Aug 04, 2020 0.2739 0.2919 0.2497 0.2718 110,236 -0.00(-0.26%)
Aug 03, 2020 0.2870 0.3130 0.2634 0.2725 34,348 -0.01(-2.08%)
Jul 31, 2020 0.2940 0.2949 0.2783 0.2783 124,600 +0.02(+6.22%)
Jul 30, 2020 0.3000 0.3002 0.2477 0.2620 118,227 -0.03(-11.58%)
Jul 29, 2020 0.3689 0.3700 0.2691 0.2963 276,196 -0.09(-23.44%)
Jul 28, 2020 0.4000 0.4003 0.3870 0.3870 43,690 -0.01(-2.45%)
Jul 27, 2020 0.4258 0.4388 0.3900 0.3967 116,275 -0.02(-3.81%)
Jul 24, 2020 0.4400 0.4618 0.4124 0.4124 177,400 -0.00(-0.91%)
Jul 23, 2020 0.3660 0.4162 0.3630 0.4162 156,221 +0.05(+13.93%)
Jul 22, 2020 0.3334 0.4018 0.3160 0.3653 141,512 +0.02(+4.37%)
Jul 21, 2020 0.2980 0.3518 0.2900 0.3500 154,059 +0.07(+23.24%)
Jul 20, 2020 0.2914 0.3136 0.2788 0.2840 127,686 -0.01(-4.95%)
Jul 17, 2020 0.2990 0.3115 0.2800 0.2988 32,400 -0.00(-0.33%)
Jul 16, 2020 0.3330 0.3330 0.2860 0.2998 46,827 -0.01(-2.98%)
Jul 15, 2020 0.3100 0.3200 0.2975 0.3090 118,775 -0.00(-0.23%)
Jul 14, 2020 0.3000 0.3209 0.3000 0.3097 28,033 -0.00(-0.42%)
Jul 13, 2020 0.3099 0.3376 0.3021 0.3110 91,036 +0.01(+3.15%)
Jul 10, 2020 0.3385 0.3414 0.3015 0.3015 54,900 -0.02(-5.78%)
Jul 09, 2020 0.3520 0.3750 0.3148 0.3200 153,410 -0.03(-7.97%)
Jul 08, 2020 0.3730 0.4282 0.3400 0.3477 214,703 -0.01(-3.42%)
Jul 07, 2020 0.3182 0.3650 0.3150 0.3600 290,882 +0.04(+13.89%)
Jul 06, 2020 0.3049 0.3200 0.3046 0.3161 74,517 +0.02(+5.37%)
Jul 02, 2020 0.2800 0.3000 0.2700 0.3000 73,600 -0.00(-0.83%)
Jul 01, 2020 0.2700 0.3025 0.2600 0.3025 27,366 +0.02(+8.97%)
Jun 30, 2020 0.2801 0.2801 0.2600 0.2776 169,142 -0.00(-0.86%)
Jun 29, 2020 0.2800 0.2912 0.2700 0.2800 108,851 -0.00(-1.51%)
Jun 26, 2020 0.2800 0.2858 0.2710 0.2843 50,900 +0.01(+2.86%)
Jun 25, 2020 0.2800 0.2886 0.2665 0.2764 70,950 -0.01(-3.36%)
Jun 24, 2020 0.2990 0.3000 0.2840 0.2860 73,211 +0.00(+0.70%)
Jun 23, 2020 0.2825 0.2900 0.2666 0.2840 235,312 +0.01(+4.64%)
Jun 22, 2020 0.2250 0.2820 0.2200 0.2714 164,717 +0.04(+17.34%)
Jun 19, 2020 0.2579 0.2653 0.2313 0.2313 157,000 -0.02(-6.73%)
Jun 18, 2020 0.2509 0.2518 0.2389 0.2480 48,471 +0.00(+0.40%)
Jun 17, 2020 0.2400 0.2481 0.2300 0.2470 213,093 +0.02(+9.05%)
Jun 16, 2020 0.2068 0.2339 0.2068 0.2265 28,436 +0.01(+3.85%)
Jun 15, 2020 0.2005 0.2181 0.2005 0.2181 4,850 +0.01(+4.86%)
Jun 12, 2020 0.1870 0.2200 0.1870 0.2080 213,200 +0.02(+10.93%)
Jun 11, 2020 0.1870 0.1902 0.1700 0.1875 29,766 +0.02(+10.29%)
Jun 10, 2020 0.1762 0.1805 0.1700 0.1700 8,850 -0.01(-6.49%)
Jun 09, 2020 0.1760 0.1850 0.1727 0.1818 22,833 +0.01(+6.94%)
Jun 08, 2020 0.1901 0.1901 0.1700 0.1700 35,400 -0.01(-8.01%)
Jun 05, 2020 0.1830 0.1848 0.1661 0.1848 49,400 +0.00(+2.67%)
Jun 04, 2020 0.1835 0.1960 0.1776 0.1800 6,048 +0.00(+2.68%)
Jun 03, 2020 0.1910 0.1910 0.1710 0.1753 45,305 -0.02(-10.01%)
Jun 02, 2020 0.2200 0.2200 0.1900 0.1948 70,426 -0.03(-12.96%)
Jun 01, 2020 0.1980 0.2238 0.1980 0.2238 77,476 +0.03(+14.48%)
May 29, 2020 0.1620 0.2000 0.1620 0.1955 39,700 +0.03(+16.37%)
May 28, 2020 0.1702 0.1784 0.1622 0.1680 25,244 -0.00(-0.12%)
May 27, 2020 0.1923 0.1923 0.1629 0.1682 135,166 -0.02(-12.53%)
May 26, 2020 0.2530 0.2530 0.1700 0.1923 219,606 +0.16(+459.01%)
Apr 15, 2020 0.0344 0.0344 0.0344 0 -0.01(-19.06%)
Apr 14, 2020 0.0369 0.0425 0.0299 0.0425 15,300 +0.01(+26.87%)
Apr 13, 2020 0.0333 0.0335 0.0297 0.0335 21,776 +0.01(+28.85%)
Apr 09, 2020 0.0200 0.0260 0.0200 0.0260 90,000 +0.00(+18.72%)
Apr 08, 2020 0.0235 0.0270 0.0219 0.0219 17,336 -0.00(-6.01%)
Apr 07, 2020 0.0189 0.0233 0.0189 0.0233 14,600 +0.00(+22.63%)
Apr 06, 2020 0.0209 0.0267 0.0190 0.0190 33,000 +0.00(+16.56%)
Apr 03, 2020 0.0163 0.0163 0.0163 0.0163 3,600 -0.00(-22.38%)
Apr 02, 2020 0.0160 0.0210 0.0160 0.0210 6,815 +0.00(+13.51%)
Apr 01, 2020 0.0159 0.0185 0.0159 0.0185 5,518 +0.00(+14.91%)
Mar 31, 2020 0.0209 0.0210 0.0161 0.0161 163,518 -0.00(-9.04%)
Mar 30, 2020 0.0180 0.0180 0.0170 0.0177 171,585 -0.00(-11.50%)
Mar 27, 2020 0.0194 0.0210 0.0186 0.0200 105,000 +0.00(+7.53%)
Mar 26, 2020 0.0212 0.0212 0.0186 0.0186 31,800 -0.00(-15.07%)
Mar 25, 2020 0.0227 0.0250 0.0200 0.0219 19,848 -0.00(-0.90%)
Mar 24, 2020 0.0191 0.0222 0.0191 0.0221 22,800 +0.01(+30.00%)
Mar 23, 2020 0.0189 0.0189 0.0170 0.0170 5,303 -0.00(-10.99%)
Mar 20, 2020 0.0191 0.0191 0.0191 0.0191 37,600 +0.00(+11.70%)
Mar 18, 2020 0.0171 0.0171 0.0171 0 -0.00(-10.94%)
Mar 17, 2020 0.0193 0.0193 0.0192 0.0192 100,400 +0.00(+20.00%)
Mar 16, 2020 0.0158 0.0187 0.0143 0.0160 211,500 -0.00(-18.78%)
Mar 13, 2020 0.0235 0.0235 0.0188 0.0197 72,300 -0.01(-21.20%)
Mar 12, 2020 0.0237 0.0250 0.0237 0.0250 60,000 +0.00(+5.04%)
Mar 11, 2020 0.0238 0.0238 0.0238 0.0238 500 -0.00(-9.85%)
Mar 10, 2020 0.0213 0.0264 0.0213 0.0264 229,000 -0.00(-12.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0 -0.00(-13.29%)
Mar 04, 2020 0.0346 0.0346 0.0346 0 +0.00(+0.00%)
Mar 03, 2020 0.0262 0.0346 0.0262 0.0346 144,000 +0.00(+15.33%)
Mar 02, 2020 0.0335 0.0349 0.0300 0.0300 43,750 -0.00(-10.45%)
Feb 28, 2020 0.0248 0.0335 0.0248 0.0335 202,400 +0.00(+13.56%)
Feb 27, 2020 0.0311 0.0357 0.0277 0.0295 112,698 -0.00(-12.72%)
Feb 26, 2020 0.0350 0.0360 0.0338 0.0338 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0327 0.0405 0.0327 0.0338 24,870 -0.00(-0.59%)
Feb 24, 2020 0.0350 0.0376 0.0340 0.0340 11,800 +0.00(+12.96%)
Feb 21, 2020 0.0368 0.0400 0.0301 0.0301 20,000 -0.01(-24.75%)
Feb 20, 2020 0.0330 0.0400 0.0330 0.0400 2,600 +0.01(+14.61%)
Feb 19, 2020 0.0371 0.0407 0.0349 0.0349 22,110 -0.00(-3.86%)
Feb 18, 2020 0.0363 0.0363 0.0363 0.0363 20,000 -0.00(-0.82%)
Feb 14, 2020 0.0400 0.0407 0.0366 0.0366 38,000 -0.00(-8.50%)
Feb 13, 2020 0.0440 0.0449 0.0400 0.0400 40,321 -0.00(-4.76%)
Feb 12, 2020 0.0430 0.0430 0.0420 0.0420 11,120 -0.01(-16.00%)
Feb 11, 2020 0.0451 0.0500 0.0451 0.0500 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+10.13%)
Feb 06, 2020 0.0470 0.0500 0.0454 0.0454 103,750 -0.00(-0.22%)
Feb 05, 2020 0.0552 0.0552 0.0452 0.0455 94,000 -0.01(-11.65%)
Feb 04, 2020 0.0529 0.0529 0.0515 0.0515 2,500 +0.00(+3.00%)
Feb 03, 2020 0.0422 0.0527 0.0422 0.0500 19,675 +0.01(+12.87%)
Jan 30, 2020 0.0443 0.0443 0.0443 0 +0.00(+5.48%)
Jan 29, 2020 0.0442 0.0442 0.0420 0.0420 6,134 -0.00(-7.89%)
Jan 28, 2020 0.0484 0.0503 0.0455 0.0456 113,777 -0.01(-15.87%)
Jan 27, 2020 0.0523 0.0569 0.0481 0.0542 60,444 -0.00(-4.75%)
Jan 24, 2020 0.0570 0.0609 0.0500 0.0569 76,200 +0.01(+35.48%)
Jan 23, 2020 0.0418 0.0420 0.0418 0.0420 5,200 -0.00(-10.64%)
Jan 22, 2020 0.0420 0.0470 0.0420 0.0470 20,058 +0.00(+9.30%)
Jan 17, 2020 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Jan 16, 2020 0.0480 0.0480 0.0450 0.0460 53,500 -0.00(-2.13%)
Jan 15, 2020 0.0500 0.0500 0.0470 0.0470 24,894 +0.00(+11.64%)
Jan 14, 2020 0.0471 0.0471 0.0400 0.0421 446,281 -0.03(-37.35%)
Jan 13, 2020 0.0672 0.0672 0.0672 0.0672 1,333 +0.00(+3.23%)
Jan 10, 2020 0.0652 0.0652 0.0651 0.0651 4,000 +0.00(+2.04%)
Jan 09, 2020 0.0720 0.0720 0.0638 0.0638 56,500 -0.01(-8.86%)
Jan 08, 2020 0.0691 0.0750 0.0691 0.0700 107,700 -0.01(-9.68%)
Jan 07, 2020 0.0730 0.0775 0.0730 0.0775 15,900 -0.00(-5.49%)
Jan 06, 2020 0.0731 0.0850 0.0731 0.0820 191,485 +0.01(+18.50%)
Jan 03, 2020 0.0785 0.0785 0.0692 0.0692 85,100 -0.01(-10.13%)
Jan 02, 2020 0.0751 0.0850 0.0751 0.0770 41,547 +0.00(+2.67%)
Dec 31, 2019 0.0730 0.0750 0.0720 0.0750 57,200 +0.00(+3.02%)
Dec 30, 2019 0.0600 0.0740 0.0600 0.0728 68,500 +0.01(+23.39%)
Dec 27, 2019 0.0427 0.0600 0.0427 0.0590 66,100 +0.01(+18.47%)
Dec 26, 2019 0.0475 0.0498 0.0450 0.0498 46,000 +0.00(+1.84%)
Dec 24, 2019 0.0500 0.0500 0.0489 0.0489 55,100 -0.00(-1.21%)
Dec 23, 2019 0.0500 0.0500 0.0468 0.0495 170,014 +0.00(+0.20%)
Dec 20, 2019 0.0532 0.0532 0.0494 0.0494 183,200 -0.00(-1.98%)
Dec 19, 2019 0.0504 0.0504 0.0504 0.0504 3,502 -0.00(-5.62%)
Dec 18, 2019 0.0470 0.0534 0.0470 0.0534 7,893 +0.00(+6.80%)
Dec 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-0.79%)
Dec 13, 2019 0.0470 0.0550 0.0470 0.0504 8,800 -0.00(-1.18%)
Dec 12, 2019 0.0510 0.0519 0.0510 0.0510 13,000 -0.00(-2.86%)
Dec 11, 2019 0.0560 0.0560 0.0450 0.0525 160,598 -0.00(-6.25%)
Dec 10, 2019 0.0567 0.0600 0.0529 0.0560 47,228 -0.00(-1.41%)
Dec 09, 2019 0.0540 0.0568 0.0500 0.0568 20,200 +0.00(+0.53%)
Dec 06, 2019 0.0600 0.0600 0.0565 0.0565 20,000 -0.01(-9.89%)
Dec 05, 2019 0.0650 0.0650 0.0627 0.0627 2,030 -0.01(-13.16%)
Dec 04, 2019 0.0650 0.0722 0.0650 0.0722 5,157 +0.01(+12.29%)
Dec 03, 2019 0.0600 0.0643 0.0600 0.0643 225,500 -0.00(-2.58%)
Dec 02, 2019 0.0609 0.0670 0.0609 0.0660 11,200 -0.01(-12.35%)
Nov 29, 2019 0.0677 0.0753 0.0677 0.0753 20,900 +0.01(+16.93%)
Nov 27, 2019 0.0586 0.0644 0.0586 0.0644 2,800 +0.01(+11.42%)
Nov 26, 2019 0.0564 0.0578 0.0564 0.0578 12,166 +0.00(+2.48%)
Nov 25, 2019 0.0710 0.0710 0.0564 0.0564 33,000 -0.01(-13.23%)
Nov 22, 2019 0.0455 0.0650 0.0455 0.0650 22,500 +0.01(+24.28%)
Nov 21, 2019 0.0524 0.0553 0.0413 0.0523 44,755 -0.00(-0.57%)
Nov 20, 2019 0.0625 0.0625 0.0510 0.0526 28,125 -0.01(-9.31%)
Nov 19, 2019 0.0580 0.0580 0.0580 0.0580 1,000 -0.01(-16.79%)
Nov 18, 2019 0.0642 0.0697 0.0642 0.0697 1,700 +0.01(+14.08%)
Nov 14, 2019 0.0611 0.0611 0.0611 0 -0.01(-10.15%)
Nov 12, 2019 0.0680 0.0680 0.0680 0 -0.00(-0.15%)
Nov 11, 2019 0.0681 0.0681 0.0681 0.0681 9,000 -0.01(-10.39%)
Nov 08, 2019 0.0697 0.0760 0.0697 0.0760 55,000 +0.01(+8.57%)
Nov 07, 2019 0.0800 0.0800 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 05, 2019 0.0701 0.0701 0.0700 0.0700 8,300 -0.01(-12.50%)
Nov 04, 2019 0.0785 0.0821 0.0785 0.0800 19,999 -0.00(-1.48%)
Nov 01, 2019 0.0660 0.0812 0.0660 0.0812 18,300 +0.02(+32.90%)
Oct 31, 2019 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+0.33%)
Oct 30, 2019 0.0609 0.0609 0.0609 0.0609 10,000 +0.00(+1.50%)
Oct 29, 2019 0.0573 0.0600 0.0573 0.0600 14,000 +0.00(+1.69%)
Oct 28, 2019 0.0593 0.0593 0.0534 0.0590 25,000 +0.00(+2.97%)
Oct 25, 2019 0.0555 0.0573 0.0540 0.0573 51,000 +0.00(+6.11%)
Oct 24, 2019 0.0585 0.0585 0.0536 0.0540 21,000 +0.00(+0.93%)
Oct 23, 2019 0.0600 0.0600 0.0534 0.0535 140,500 -0.01(-9.63%)
Oct 22, 2019 0.0592 0.0592 0.0592 0.0592 1,666 +0.00(+3.32%)
Oct 21, 2019 0.0598 0.0598 0.0573 0.0573 10,200 -0.01(-10.47%)
Oct 18, 2019 0.0646 0.0646 0.0640 0.0640 8,600 +0.01(+12.08%)
Oct 17, 2019 0.0720 0.0720 0.0571 0.0571 10,000 -0.01(-13.09%)
Oct 16, 2019 0.0600 0.0657 0.0600 0.0657 10,800 +0.00(+7.35%)
Oct 15, 2019 0.0514 0.0612 0.0514 0.0612 39,330 -0.00(-4.38%)
Oct 11, 2019 0.0640 0.0640 0.0640 0 -0.00(-0.31%)
Oct 10, 2019 0.0642 0.0642 0.0642 0.0642 46,692 +0.01(+10.69%)
Oct 09, 2019 0.0580 0.0580 0.0580 0.0580 10,207 +0.00(+0.17%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0579 9,000 -0.00(-3.66%)
Oct 07, 2019 0.0550 0.0601 0.0550 0.0601 10,500 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0620 0.0600 0.0601 205,300 -0.00(-5.80%)
Oct 03, 2019 0.0641 0.0641 0.0638 0.0638 2,200 -0.01(-8.86%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 34,000 +0.01(+15.70%)
Sep 30, 2019 0.0605 0.0605 0.0605 0 -0.00(-7.35%)
Sep 27, 2019 0.0611 0.0653 0.0611 0.0653 5,500 -0.01(-11.76%)
Sep 25, 2019 0.0740 0.0740 0.0740 0 -0.01(-6.57%)
Sep 24, 2019 0.0792 0.0792 0.0792 0.0792 400 +0.00(+0.25%)
Sep 23, 2019 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+5.90%)
Sep 20, 2019 0.0810 0.0810 0.0710 0.0746 33,500 -0.01(-6.87%)
Sep 19, 2019 0.0800 0.0801 0.0738 0.0801 19,125 +0.00(+0.13%)
Sep 18, 2019 0.0830 0.0880 0.0800 0.0800 65,000 -0.00(-1.48%)
Sep 16, 2019 0.0812 0.0812 0.0812 0 +0.00(+1.37%)
Sep 13, 2019 0.0887 0.0887 0.0801 0.0801 65,000 -0.00(-3.84%)
Sep 12, 2019 0.0830 0.0881 0.0800 0.0833 53,587 -0.00(-4.80%)
Sep 10, 2019 0.0875 0.0875 0.0875 0 +0.00(+4.42%)
Sep 09, 2019 0.0836 0.0838 0.0796 0.0838 10,513 +0.00(+1.70%)
Sep 06, 2019 0.0898 0.0900 0.0796 0.0824 25,200 -0.01(-6.36%)
Sep 05, 2019 0.0853 0.0880 0.0778 0.0880 96,747 +0.00(+3.53%)
Sep 04, 2019 0.0813 0.0850 0.0813 0.0850 4,000 -0.00(-5.56%)
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.