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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 15, 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 (%)
Mar 29, 2019 0.0398 0.0398 0.0370 0.0390 1,925,000 +0.00(+2.09%)
Mar 28, 2019 0.0401 0.0420 0.0371 0.0382 3,838,873 -0.00(-2.55%)
Mar 27, 2019 0.0386 0.0395 0.0350 0.0392 8,020,203 +0.00(+2.08%)
Mar 26, 2019 0.0435 0.0435 0.0370 0.0384 3,464,414 -0.00(-4.00%)
Mar 25, 2019 0.0412 0.0430 0.0380 0.0400 9,013,646 -0.00(-2.44%)
Mar 22, 2019 0.0450 0.0469 0.0400 0.0410 13,804,100 -0.00(-9.89%)
Mar 21, 2019 0.0460 0.0469 0.0427 0.0455 7,128,537 +0.00(+1.11%)
Mar 20, 2019 0.0480 0.0483 0.0430 0.0450 5,868,632 -0.00(-5.06%)
Mar 19, 2019 0.0490 0.0495 0.0465 0.0474 4,485,117 +0.00(+0.85%)
Mar 18, 2019 0.0470 0.0522 0.0450 0.0470 11,928,486 +0.00(+5.62%)
Mar 15, 2019 0.0440 0.0450 0.0420 0.0445 8,130,000 +0.00(+1.83%)
Mar 14, 2019 0.0475 0.0490 0.0429 0.0437 3,514,569 -0.00(-5.82%)
Mar 13, 2019 0.0452 0.0475 0.0431 0.0464 3,760,456 +0.00(+3.11%)
Mar 12, 2019 0.0433 0.0460 0.0430 0.0450 2,846,538 +0.00(+1.35%)
Mar 11, 2019 0.0475 0.0480 0.0429 0.0444 2,930,434 -0.00(-0.22%)
Mar 08, 2019 0.0510 0.0510 0.0424 0.0445 5,739,900 -0.00(-4.30%)
Mar 07, 2019 0.0483 0.0535 0.0434 0.0465 19,459,662 +0.00(+5.68%)
Mar 06, 2019 0.0450 0.0450 0.0410 0.0440 3,322,549 +0.00(+2.09%)
Mar 05, 2019 0.0445 0.0455 0.0420 0.0431 4,636,213 -0.00(-3.58%)
Mar 04, 2019 0.0485 0.0490 0.0431 0.0447 6,294,614 -0.00(-6.88%)
Mar 01, 2019 0.0490 0.0500 0.0475 0.0480 3,477,900 +0.00(+0.00%)
Feb 28, 2019 0.0485 0.0520 0.0470 0.0480 6,836,440 -0.00(-2.04%)
Feb 27, 2019 0.0510 0.0515 0.0460 0.0490 7,180,099 -0.00(-2.39%)
Feb 26, 2019 0.0523 0.0530 0.0502 0.0502 3,816,608 -0.00(-2.52%)
Feb 25, 2019 0.0510 0.0540 0.0500 0.0515 5,663,581 +0.00(+3.00%)
Feb 22, 2019 0.0539 0.0540 0.0500 0.0500 8,560,000 -0.00(-6.54%)
Feb 21, 2019 0.0540 0.0550 0.0520 0.0535 5,413,851 +0.00(+0.19%)
Feb 20, 2019 0.0523 0.0580 0.0520 0.0534 5,829,011 +0.00(+0.75%)
Feb 19, 2019 0.0540 0.0545 0.0500 0.0530 4,172,668 -0.00(-1.85%)
Feb 15, 2019 0.0553 0.0556 0.0510 0.0540 6,255,600 -0.00(-1.82%)
Feb 14, 2019 0.0563 0.0580 0.0522 0.0550 6,608,037 -0.00(-6.14%)
Feb 13, 2019 0.0603 0.0610 0.0551 0.0586 6,365,113 -0.00(-1.51%)
Feb 12, 2019 0.0629 0.0629 0.0550 0.0595 9,986,649 -0.00(-2.30%)
Feb 11, 2019 0.0625 0.0650 0.0590 0.0609 5,725,266 +0.00(+0.00%)
Feb 08, 2019 0.0618 0.0623 0.0585 0.0609 4,334,700 -0.00(-0.49%)
Feb 07, 2019 0.0601 0.0650 0.0581 0.0612 8,666,815 -0.00(-1.29%)
Feb 06, 2019 0.0605 0.0659 0.0531 0.0620 16,068,117 +0.00(+3.33%)
Feb 05, 2019 0.0690 0.0700 0.0590 0.0600 18,963,066 -0.01(-14.29%)
Feb 04, 2019 0.0774 0.0789 0.0651 0.0700 16,814,676 -0.01(-7.89%)
Feb 01, 2019 0.0819 0.0820 0.0721 0.0760 11,896,400 +0.00(+2.01%)
Jan 31, 2019 0.0700 0.0821 0.0700 0.0745 24,863,130 +0.00(+3.62%)
Jan 30, 2019 0.0806 0.0810 0.0681 0.0719 22,504,562 -0.01(-8.99%)
Jan 29, 2019 0.0660 0.0800 0.0625 0.0790 49,397,848 +0.02(+26.40%)
Jan 28, 2019 0.0570 0.0640 0.0536 0.0625 27,824,724 +0.01(+17.92%)
Jan 25, 2019 0.0490 0.0620 0.0473 0.0530 21,789,200 +0.00(+7.72%)
Jan 24, 2019 0.0500 0.0550 0.0485 0.0492 9,546,139 +0.00(+0.41%)
Jan 23, 2019 0.0527 0.0548 0.0455 0.0490 11,373,798 -0.00(-7.55%)
Jan 22, 2019 0.0600 0.0610 0.0520 0.0530 9,200,699 -0.00(-5.19%)
Jan 18, 2019 0.0595 0.0603 0.0542 0.0559 11,325,000 -0.00(-4.61%)
Jan 17, 2019 0.0589 0.0688 0.0526 0.0586 22,047,514 +0.00(+0.00%)
Jan 16, 2019 0.0757 0.0757 0.0563 0.0586 47,278,664 -0.02(-21.87%)
Jan 15, 2019 0.0391 0.0924 0.0391 0.0750 131,524,312 +0.04(+103.25%)
Jan 14, 2019 0.0376 0.0377 0.0350 0.0369 6,971,131 -0.00(-1.60%)
Jan 11, 2019 0.0387 0.0390 0.0373 0.0375 4,416,100 -0.00(-2.34%)
Jan 10, 2019 0.0396 0.0404 0.0380 0.0384 6,786,815 -0.00(-3.03%)
Jan 09, 2019 0.0407 0.0407 0.0392 0.0396 3,478,911 +0.00(+1.02%)
Jan 08, 2019 0.0381 0.0418 0.0362 0.0392 12,504,390 +0.00(+3.16%)
Jan 07, 2019 0.0409 0.0414 0.0371 0.0380 5,167,295 -0.00(-7.09%)
Jan 04, 2019 0.0406 0.0428 0.0402 0.0409 7,806,700 +0.00(+1.24%)
Jan 03, 2019 0.0388 0.0423 0.0370 0.0404 6,863,621 +0.00(+3.32%)
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.