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 (%)
Aug 30, 2019 0.0962 0.0962 0.0861 0.0861 11,600 -0.01(-6.41%)
Aug 29, 2019 0.0855 0.0921 0.0855 0.0920 231,864 +0.01(+6.36%)
Aug 28, 2019 0.0867 0.0880 0.0838 0.0865 35,250 -0.00(-0.12%)
Aug 27, 2019 0.0867 0.0919 0.0816 0.0866 41,615 -0.01(-10.54%)
Aug 26, 2019 0.1014 0.1054 0.0929 0.0968 48,365 +0.00(+0.10%)
Aug 23, 2019 0.0949 0.0967 0.0850 0.0967 82,700 +0.01(+7.44%)
Aug 22, 2019 0.0900 0.0950 0.0900 0.0900 216,000 -0.01(-5.26%)
Aug 21, 2019 0.0900 0.0950 0.0900 0.0950 23,637 +0.00(+0.00%)
Aug 20, 2019 0.0920 0.1010 0.0901 0.0950 27,700 +0.00(+2.59%)
Aug 19, 2019 0.1048 0.1048 0.0923 0.0926 36,500 -0.01(-7.40%)
Aug 16, 2019 0.0996 0.1017 0.0962 0.1000 105,000 -0.00(-1.38%)
Aug 15, 2019 0.1240 0.1240 0.1001 0.1014 437,655 -0.02(-15.50%)
Aug 14, 2019 0.1369 0.1369 0.1199 0.1200 535,302 -0.01(-10.18%)
Aug 13, 2019 0.1430 0.1430 0.1336 0.1336 42,835 -0.01(-4.57%)
Aug 12, 2019 0.1400 0.1435 0.1392 0.1400 19,000 +0.00(+2.19%)
Aug 09, 2019 0.1361 0.1401 0.1267 0.1370 122,600 -0.00(-0.07%)
Aug 08, 2019 0.1278 0.1413 0.1190 0.1371 139,057 +0.01(+7.95%)
Aug 07, 2019 0.1183 0.1280 0.1162 0.1270 121,376 +0.01(+8.83%)
Aug 06, 2019 0.1184 0.1184 0.1101 0.1167 9,850 -0.00(-2.75%)
Aug 05, 2019 0.1100 0.1299 0.1100 0.1200 21,646 +0.01(+5.63%)
Aug 02, 2019 0.1056 0.1136 0.1001 0.1136 65,600 +0.01(+5.28%)
Aug 01, 2019 0.1080 0.1080 0.0983 0.1079 93,900 -0.00(-1.91%)
Jul 31, 2019 0.1130 0.1140 0.1050 0.1100 128,100 -0.00(-1.96%)
Jul 30, 2019 0.1180 0.1180 0.1099 0.1122 230,126 +0.00(+0.99%)
Jul 29, 2019 0.1061 0.1111 0.1061 0.1111 9,000 +0.00(+2.87%)
Jul 26, 2019 0.1060 0.1080 0.0986 0.1080 291,500 -0.00(-0.83%)
Jul 25, 2019 0.1085 0.1099 0.1000 0.1089 103,454 -0.00(-1.00%)
Jul 24, 2019 0.1085 0.1138 0.1055 0.1100 52,000 +0.01(+4.76%)
Jul 23, 2019 0.0996 0.1123 0.0958 0.1050 45,658 -0.01(-9.40%)
Jul 22, 2019 0.1018 0.1159 0.1000 0.1159 22,433 +0.00(+2.66%)
Jul 19, 2019 0.1187 0.1187 0.1020 0.1129 33,200 -0.01(-5.68%)
Jul 18, 2019 0.1185 0.1199 0.1051 0.1197 27,213 -0.00(-0.83%)
Jul 17, 2019 0.1230 0.1230 0.1084 0.1207 37,551 +0.00(+4.05%)
Jul 16, 2019 0.1113 0.1160 0.1045 0.1160 14,700 -0.00(-2.27%)
Jul 15, 2019 0.1082 0.1187 0.1082 0.1187 14,375 +0.02(+18.58%)
Jul 12, 2019 0.0940 0.1094 0.0940 0.1001 9,300 +0.00(+1.52%)
Jul 11, 2019 0.1006 0.1056 0.0965 0.0986 30,590 -0.00(-1.89%)
Jul 10, 2019 0.1020 0.1099 0.1005 0.1005 22,380 +0.02(+18.37%)
Jul 09, 2019 0.0850 0.0850 0.0849 0.0849 7,750 -0.00(-4.50%)
Jul 08, 2019 0.0910 0.0910 0.0852 0.0889 19,958 +0.00(+1.25%)
Jul 05, 2019 0.0887 0.0933 0.0878 0.0878 152,000 -0.01(-5.49%)
Jul 03, 2019 0.0929 0.0929 0.0929 0.0929 1,000 +0.01(+16.12%)
Jul 02, 2019 0.0890 0.0890 0.0800 0.0800 3,222 -0.01(-11.01%)
Jul 01, 2019 0.0969 0.0970 0.0893 0.0899 38,214 +0.01(+9.63%)
Jun 28, 2019 0.0840 0.0840 0.0820 0.0820 14,200 -0.01(-7.13%)
Jun 26, 2019 0.0883 0.0883 0.0883 0 -0.01(-12.66%)
Jun 25, 2019 0.1000 0.1101 0.0978 0.1011 270,058 -0.00(-3.90%)
Jun 24, 2019 0.1080 0.1081 0.1052 0.1052 40,100 -0.00(-4.36%)
Jun 21, 2019 0.1183 0.1200 0.1040 0.1100 100,200 -0.01(-5.50%)
Jun 20, 2019 0.1072 0.1164 0.1072 0.1164 24,500 +0.01(+11.92%)
Jun 19, 2019 0.1190 0.1190 0.1035 0.1040 30,700 -0.00(-4.24%)
Jun 18, 2019 0.1079 0.1100 0.0990 0.1086 54,215 +0.00(+2.65%)
Jun 17, 2019 0.1060 0.1100 0.1058 0.1058 4,200 -0.01(-10.03%)
Jun 14, 2019 0.1120 0.1176 0.0953 0.1176 65,500 +0.02(+23.79%)
Jun 13, 2019 0.1078 0.1078 0.0920 0.0950 7,131 -0.01(-10.38%)
Jun 12, 2019 0.1100 0.1101 0.1060 0.1060 3,896 -0.00(-3.64%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 300 +0.01(+9.34%)
Jun 10, 2019 0.1002 0.1073 0.1002 0.1006 30,400 -0.01(-11.75%)
Jun 07, 2019 0.1154 0.1179 0.1086 0.1140 370,800 +0.01(+5.17%)
Jun 06, 2019 0.1100 0.1139 0.1030 0.1084 29,633 -0.01(-9.29%)
Jun 05, 2019 0.1292 0.1292 0.1140 0.1195 102,683 -0.00(-1.40%)
Jun 04, 2019 0.1150 0.1249 0.1150 0.1212 371,500 -0.01(-7.06%)
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.