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 )

0.1630 +0.0135 (+9.03%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 20, 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 (%)
Dec 31, 2021 0.9960 1.050 0.9350 1.025 403,320 +0.07(+6.84%)
Dec 30, 2021 0.8730 0.9600 0.8730 0.9594 224,829 +0.05(+5.71%)
Dec 29, 2021 0.9065 1.020 0.8500 0.9076 419,417 -0.01(-1.33%)
Dec 28, 2021 0.9100 0.9500 0.9000 0.9198 102,921 +0.02(+1.86%)
Dec 27, 2021 0.8800 0.9150 0.8505 0.9030 35,588 +0.04(+4.06%)
Dec 23, 2021 0.8460 0.9000 0.8194 0.8678 137,801 -0.03(-3.58%)
Dec 22, 2021 0.8454 0.9050 0.8100 0.9000 422,050 +0.08(+10.20%)
Dec 21, 2021 0.8750 0.8750 0.8020 0.8167 321,715 +0.01(+0.83%)
Dec 20, 2021 0.8507 0.9165 0.8091 0.8100 181,063 -0.07(-7.99%)
Dec 17, 2021 0.8000 0.9015 0.8000 0.8803 194,939 +0.04(+5.17%)
Dec 16, 2021 0.8915 0.8915 0.8370 0.8370 310,719 -0.03(-3.19%)
Dec 15, 2021 0.8500 0.8881 0.8385 0.8646 377,804 -0.00(-0.51%)
Dec 14, 2021 0.8811 0.8979 0.8650 0.8690 182,969 -0.02(-2.36%)
Dec 13, 2021 0.9345 0.9680 0.8811 0.8900 257,740 -0.02(-2.20%)
Dec 10, 2021 0.9314 0.9400 0.8985 0.9100 391,085 -0.00(-0.21%)
Dec 09, 2021 0.8500 0.9200 0.8500 0.9119 324,970 +0.02(+2.37%)
Dec 08, 2021 0.8530 0.9206 0.8530 0.8908 342,863 -0.02(-1.78%)
Dec 07, 2021 0.9910 0.9910 0.8801 0.9069 192,596 -0.03(-3.51%)
Dec 06, 2021 0.9500 0.9530 0.8640 0.9399 222,046 +0.00(+0.12%)
Dec 03, 2021 0.9860 0.9860 0.8800 0.9388 760,235 +0.02(+2.08%)
Dec 02, 2021 0.8700 0.9399 0.8546 0.9197 525,405 +0.07(+8.20%)
Dec 01, 2021 0.9264 0.9452 0.8453 0.8500 749,237 -0.07(-7.85%)
Nov 30, 2021 0.8975 0.9266 0.8876 0.9224 239,019 +0.00(+0.52%)
Nov 29, 2021 0.9425 0.9630 0.8950 0.9176 251,914 -0.02(-2.38%)
Nov 26, 2021 0.9600 0.9600 0.8900 0.9400 300,907 -0.02(-2.39%)
Nov 24, 2021 1.030 1.030 0.9530 0.9630 143,032 -0.05(-4.65%)
Nov 23, 2021 1.010 1.050 0.9690 1.010 305,715 +0.01(+0.50%)
Nov 22, 2021 0.8850 1.030 0.8800 1.005 515,134 +0.03(+3.12%)
Nov 19, 2021 1.009 1.080 0.9601 0.9746 411,773 -0.04(-4.40%)
Nov 18, 2021 1.045 1.020 1.000 1.020 372,527 +0.01(+0.94%)
Nov 17, 2021 0.9500 1.010 0.9500 1.010 308,563 +0.05(+5.00%)
Nov 16, 2021 1.080 1.080 0.9200 0.9619 641,458 -0.06(-5.70%)
Nov 15, 2021 1.050 1.060 1.000 1.020 570,513 +0.01(+0.99%)
Nov 12, 2021 0.9500 1.030 0.9242 1.010 739,908 +0.06(+6.32%)
Nov 11, 2021 0.9300 0.9664 0.8700 0.9500 257,136 +0.04(+4.59%)
Nov 10, 2021 0.9565 0.9083 149,640 +0.00(+0.53%)
Nov 09, 2021 0.9200 0.9427 0.8782 0.9035 470,594 -0.02(-1.79%)
Nov 08, 2021 0.9400 1.056 0.9140 0.9200 1,366,668 -0.01(-0.54%)
Nov 05, 2021 0.9865 0.9930 0.8824 0.9250 769,031 -0.02(-1.61%)
Nov 04, 2021 0.9296 0.9492 0.9134 0.9401 508,345 +0.03(+2.74%)
Nov 03, 2021 0.9263 0.9263 0.8681 0.9150 333,933 +0.03(+2.81%)
Nov 02, 2021 0.9455 0.9455 0.8400 0.8900 521,193 -0.04(-4.20%)
Nov 01, 2021 0.8900 0.9446 0.8549 0.9290 828,933 +0.05(+5.57%)
Oct 29, 2021 0.8300 0.8899 0.8000 0.8800 569,570 +0.06(+7.51%)
Oct 28, 2021 0.8069 0.8517 0.7967 0.8185 486,150 +0.03(+3.32%)
Oct 27, 2021 0.7305 0.7963 0.7500 0.7922 318,752 +0.06(+8.52%)
Oct 26, 2021 0.7555 0.7300 984,898 -0.04(-4.80%)
Oct 25, 2021 0.8347 0.8347 0.7501 0.7668 321,238 -0.04(-5.10%)
Oct 22, 2021 0.7905 0.8100 0.7684 0.8080 206,102 +0.03(+3.59%)
Oct 21, 2021 0.7655 0.8140 0.7500 0.7800 404,926 +0.01(+1.11%)
Oct 20, 2021 0.8000 0.8132 0.7510 0.7714 1,022,990 -0.02(-2.03%)
Oct 19, 2021 0.8753 0.8753 0.7683 0.7874 1,427,562 -0.06(-7.36%)
Oct 18, 2021 0.8000 0.8746 0.7886 0.8500 534,000 +0.04(+4.40%)
Oct 15, 2021 0.8509 0.8509 0.8050 0.8142 912,527 -0.05(-5.33%)
Oct 14, 2021 0.9191 0.9191 0.8250 0.8600 790,913 -0.02(-1.71%)
Oct 13, 2021 0.9393 0.9589 0.8431 0.8750 739,769 -0.06(-5.97%)
Oct 12, 2021 0.8900 0.9527 0.8900 0.9306 315,407 +0.06(+6.66%)
Oct 11, 2021 0.9499 0.9499 0.8690 0.8725 126,541 -0.00(-0.56%)
Oct 08, 2021 0.8819 0.9100 0.8465 0.8774 577,813 +0.04(+4.45%)
Oct 07, 2021 0.9451 0.9499 0.8307 0.8400 1,171,369 -0.10(-10.64%)
Oct 06, 2021 0.8743 0.9400 0.8450 0.9400 681,738 +0.07(+8.08%)
Oct 05, 2021 0.8500 0.8701 0.8100 0.8697 265,162 +0.03(+3.54%)
Oct 04, 2021 0.7857 0.8400 0.7700 0.8400 210,233 +0.06(+7.69%)
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.