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 Premium Water Corp (OP: HIPH )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 5, 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, 2018 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Aug 30, 2018 0.0200 0.0200 0.0150 0.0171 8,571,358 -0.00(-14.07%)
Aug 29, 2018 0.0253 0.0260 0.0165 0.0199 11,429,658 -0.00(-7.44%)
Aug 28, 2018 0.0220 0.0265 0.0200 0.0215 12,379,591 +0.00(+7.50%)
Aug 27, 2018 0.0205 0.0259 0.0180 0.0200 20,812,732 +0.00(+21.95%)
Aug 24, 2018 0.0110 0.0164 0.0109 0.0164 16,471,500 +0.01(+50.46%)
Aug 23, 2018 0.0101 0.0116 0.0101 0.0109 3,842,553 -0.00(-4.39%)
Aug 22, 2018 0.0113 0.0119 0.0102 0.0114 2,371,263 +0.00(+3.64%)
Aug 21, 2018 0.0133 0.0145 0.0110 0.0110 4,576,334 -0.00(-8.33%)
Aug 20, 2018 0.0120 0.0120 0.0111 0.0120 3,011,150 +0.00(+1.69%)
Aug 17, 2018 0.0114 0.0120 0.0112 0.0118 1,899,500 +0.00(+7.27%)
Aug 16, 2018 0.0118 0.0125 0.0105 0.0110 3,255,382 -0.00(-12.00%)
Aug 15, 2018 0.0138 0.0138 0.0115 0.0125 3,222,750 +0.00(+10.62%)
Aug 14, 2018 0.0122 0.0130 0.0112 0.0113 5,213,771 -0.00(-5.83%)
Aug 13, 2018 0.0132 0.0148 0.0117 0.0120 6,149,337 -0.00(-8.40%)
Aug 10, 2018 0.0136 0.0140 0.0129 0.0131 3,394,900 +0.00(+0.00%)
Aug 09, 2018 0.0145 0.0150 0.0131 0.0131 3,464,647 -0.00(-9.66%)
Aug 08, 2018 0.0140 0.0170 0.0129 0.0145 4,793,052 +0.00(+3.57%)
Aug 07, 2018 0.0128 0.0140 0.0125 0.0140 2,018,038 +0.00(+0.00%)
Aug 06, 2018 0.0143 0.0151 0.0128 0.0140 1,644,864 -0.00(-2.10%)
Aug 03, 2018 0.0159 0.0159 0.0143 0.0143 1,261,400 -0.00(-8.33%)
Aug 02, 2018 0.0164 0.0164 0.0143 0.0156 1,504,200 +0.00(+1.30%)
Aug 01, 2018 0.0146 0.0164 0.0143 0.0154 2,815,022 +0.00(+2.67%)
Jul 31, 2018 0.0180 0.0180 0.0145 0.0150 1,105,635 +0.00(+1.35%)
Jul 30, 2018 0.0150 0.0162 0.0142 0.0148 1,021,390 -0.00(-9.76%)
Jul 27, 2018 0.0200 0.0200 0.0136 0.0164 1,605,700 +0.00(+5.81%)
Jul 26, 2018 0.0180 0.0184 0.0150 0.0155 2,311,923 -0.00(-11.93%)
Jul 25, 2018 0.0150 0.0195 0.0140 0.0176 4,138,556 +0.00(+21.38%)
Jul 24, 2018 0.0150 0.0150 0.0125 0.0145 2,188,300 -0.00(-3.33%)
Jul 23, 2018 0.0145 0.0150 0.0138 0.0150 384,500 +0.00(+0.00%)
Jul 20, 2018 0.0154 0.0158 0.0140 0.0150 99,150 -0.00(-3.23%)
Jul 19, 2018 0.0148 0.0159 0.0135 0.0155 806,671 +0.00(+0.00%)
Jul 18, 2018 0.0155 0.0162 0.0149 0.0155 1,497,915 -0.00(-3.13%)
Jul 17, 2018 0.0162 0.0167 0.0155 0.0160 780,907 +0.00(+0.00%)
Jul 16, 2018 0.0160 0.0195 0.0150 0.0160 1,640,742 -0.00(-8.57%)
Jul 13, 2018 0.0197 0.0200 0.0146 0.0175 1,568,662 -0.00(-2.78%)
Jul 12, 2018 0.0160 0.0180 0.0160 0.0180 1,976,582 +0.00(+15.38%)
Jul 11, 2018 0.0150 0.0156 0.0143 0.0156 841,553 +0.00(+7.59%)
Jul 10, 2018 0.0150 0.0150 0.0130 0.0145 797,228 -0.00(-6.45%)
Jul 09, 2018 0.0170 0.0174 0.0150 0.0155 1,829,576 -0.00(-8.82%)
Jul 06, 2018 0.0165 0.0180 0.0155 0.0170 744,558 +0.00(+3.03%)
Jul 05, 2018 0.0176 0.0192 0.0150 0.0165 2,915,315 -0.00(-6.25%)
Jul 03, 2018 0.0176 0.0176 0.0176 0 -0.00(-8.81%)
Jul 02, 2018 0.0195 0.0195 0.0177 0.0193 293,508 +0.00(+1.58%)
Jun 29, 2018 0.0193 0.0193 0.0165 0.0190 1,279,414 -0.00(-1.55%)
Jun 28, 2018 0.0181 0.0200 0.0165 0.0193 809,455 -0.00(-1.03%)
Jun 27, 2018 0.0195 0.0203 0.0180 0.0195 1,921,729 -0.00(-4.88%)
Jun 26, 2018 0.0210 0.0229 0.0190 0.0205 2,518,999 -0.00(-6.39%)
Jun 25, 2018 0.0218 0.0270 0.0205 0.0219 4,649,014 +0.00(+4.29%)
Jun 22, 2018 0.0215 0.0215 0.0199 0.0210 1,345,000 -0.00(-2.33%)
Jun 21, 2018 0.0225 0.0225 0.0200 0.0215 1,513,100 -0.00(-4.44%)
Jun 20, 2018 0.0216 0.0239 0.0200 0.0225 2,348,336 +0.00(+7.14%)
Jun 19, 2018 0.0190 0.0258 0.0185 0.0210 2,947,270 +0.00(+2.44%)
Jun 18, 2018 0.0199 0.0209 0.0190 0.0205 824,382 +0.00(+3.02%)
Jun 15, 2018 0.0210 0.0210 0.0191 0.0199 424,190 +0.00(+4.19%)
Jun 14, 2018 0.0200 0.0225 0.0190 0.0191 1,422,305 +0.00(+0.53%)
Jun 13, 2018 0.0205 0.0220 0.0190 0.0190 1,434,223 -0.00(-7.32%)
Jun 12, 2018 0.0238 0.0248 0.0199 0.0205 3,178,045 -0.00(-13.87%)
Jun 11, 2018 0.0200 0.0280 0.0200 0.0238 5,634,907 +0.00(+24.61%)
Jun 08, 2018 0.0200 0.0210 0.0190 0.0191 852,686 -0.00(-6.83%)
Jun 07, 2018 0.0213 0.0213 0.0186 0.0205 1,286,505 +0.00(+2.50%)
Jun 06, 2018 0.0212 0.0212 0.0196 0.0200 1,580,008 -0.00(-2.44%)
Jun 05, 2018 0.0206 0.0229 0.0200 0.0205 1,167,716 +0.00(+2.50%)
Jun 04, 2018 0.0207 0.0207 0.0189 0.0200 822,207 +0.00(+0.00%)
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.