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
Last 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 (%)
Feb 28, 2018 0.0300 0.0300 0.0230 0.0250 1,481,524 -0.00(-13.19%)
Feb 27, 2018 0.0381 0.0400 0.0281 0.0288 1,592,629 -0.01(-30.27%)
Feb 26, 2018 0.0275 0.0425 0.0270 0.0413 4,672,633 +0.01(+50.18%)
Feb 23, 2018 0.0275 0.0280 0.0232 0.0275 2,533,003 +0.00(+0.00%)
Feb 22, 2018 0.0204 0.0289 0.0180 0.0275 2,938,474 +0.01(+37.50%)
Feb 21, 2018 0.0250 0.0250 0.0185 0.0200 1,805,390 -0.00(-16.67%)
Feb 20, 2018 0.0288 0.0300 0.0200 0.0240 1,314,243 -0.01(-20.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Feb 15, 2018 0.0323 0.0349 0.0270 0.0320 1,012,190 -0.00(-6.43%)
Feb 14, 2018 0.0400 0.0400 0.0279 0.0342 1,360,491 +0.00(+14.38%)
Feb 13, 2018 0.0395 0.0395 0.0250 0.0299 1,442,120 -0.01(-16.94%)
Feb 12, 2018 0.0377 0.0400 0.0320 0.0360 1,128,741 -0.00(-4.76%)
Feb 09, 2018 0.0320 0.0400 0.0320 0.0378 2,177,926 -0.00(-5.50%)
Feb 08, 2018 0.0449 0.0455 0.0360 0.0400 2,066,134 -0.00(-9.09%)
Feb 07, 2018 0.0260 0.0461 0.0200 0.0440 4,559,655 +0.02(+64.24%)
Feb 06, 2018 0.0330 0.0340 0.0232 0.0268 3,359,941 -0.00(-10.70%)
Feb 05, 2018 0.0410 0.0545 0.0400 0.0300 3,480,990 -0.01(-31.35%)
Feb 02, 2018 0.0535 0.0540 0.0351 0.0437 5,826,738 -0.01(-19.07%)
Feb 01, 2018 0.0705 0.0780 0.0500 0.0540 3,307,151 -0.02(-25.00%)
Jan 31, 2018 0.0943 0.0990 0.0650 0.0720 7,005,601 -0.02(-19.91%)
Jan 30, 2018 0.0410 0.1000 0.0408 0.0899 17,262,272 +0.05(+119.27%)
Jan 29, 2018 0.0180 0.0500 0.0175 0.0410 8,476,146 +0.03(+164.52%)
Jan 26, 2018 0.0297 0.0297 0.0155 0.0155 1,809,244 -0.00(-17.99%)
Jan 25, 2018 0.0200 0.0200 0.0156 0.0189 1,467,200 -0.00(-5.50%)
Jan 24, 2018 0.0213 0.0213 0.0155 0.0200 1,393,666 -0.00(-6.10%)
Jan 23, 2018 0.0241 0.0297 0.0180 0.0213 2,025,373 -0.01(-26.30%)
Jan 22, 2018 0.0296 0.0296 0.0250 0.0289 832,729 -0.00(-2.36%)
Jan 19, 2018 0.0300 0.0324 0.0232 0.0296 2,507,622 -0.00(-1.33%)
Jan 18, 2018 0.0200 0.0400 0.0158 0.0300 4,763,703 +0.01(+53.85%)
Jan 17, 2018 0.0186 0.0260 0.0185 0.0195 668,200 +0.00(+4.84%)
Jan 16, 2018 0.0249 0.0249 0.0185 0.0186 530,564 -0.00(-13.49%)
Jan 12, 2018 0.0215 0.0215 0.0215 0 -0.01(-36.33%)
Jan 11, 2018 0.0189 0.0400 0.0175 0.0338 2,296,335 +0.02(+132.90%)
Jan 10, 2018 0.0147 0.0099 0.0145 746,747 +0.00(+46.46%)
Jan 09, 2018 0.0100 0.0143 0.0076 0.0099 774,595 -0.00(-19.51%)
Jan 08, 2018 0.0094 0.0125 0.0088 0.0123 1,641,140 +0.00(+30.85%)
Jan 05, 2018 0.0082 0.0094 0.0064 0.0094 1,167,700 +0.00(+49.21%)
Jan 04, 2018 0.0062 0.0073 0.0061 0.0063 849,600 -0.00(-22.22%)
Jan 03, 2018 0.0090 0.0099 0.0070 0.0081 4,712,819 -0.00(-10.99%)
Jan 02, 2018 0.0070 0.0099 0.0059 0.0091 1,610,735 +0.00(+40.00%)
Dec 29, 2017 0.0065 0.0065 0.0065 0 +0.00(+6.56%)
Dec 28, 2017 0.0060 0.0062 0.0045 0.0061 877,344 +0.00(+10.91%)
Dec 27, 2017 0.0040 0.0055 0.0040 0.0055 412,900 -0.00(-8.33%)
Dec 26, 2017 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Dec 22, 2017 0.0050 0.0060 0.0040 0.0050 449,700 -0.00(-13.79%)
Dec 21, 2017 0.0060 0.0060 0.0042 0.0058 817,432 -0.00(-3.33%)
Dec 20, 2017 0.0050 0.0060 0.0040 0.0060 1,259,875 +0.00(+15.38%)
Dec 19, 2017 0.0060 0.0063 0.0050 0.0052 797,460 -0.00(-25.71%)
Dec 18, 2017 0.0070 0.0071 0.0062 0.0070 2,529,037 -0.00(-12.50%)
Dec 15, 2017 0.0043 0.0180 0.0043 0.0080 7,128,689 +0.00(+105.13%)
Dec 14, 2017 0.0035 0.0046 0.0035 0.0039 1,328,200 +0.00(+11.43%)
Dec 13, 2017 0.0040 0.0055 0.0035 0.0035 1,935,590 -0.00(-12.50%)
Dec 12, 2017 0.0054 0.0060 0.0040 0.0040 516,200 -0.00(-33.33%)
Dec 11, 2017 0.0060 0.0080 0.0050 0.0060 242,400 -0.00(-24.05%)
Dec 08, 2017 0.0088 0.0089 0.0060 0.0079 275,529 +0.00(+31.67%)
Dec 07, 2017 0.0074 0.0084 0.0060 0.0060 678,067 -0.00(-18.92%)
Dec 06, 2017 0.0089 0.0097 0.0060 0.0074 840,190 -0.00(-10.84%)
Dec 05, 2017 0.0069 0.0083 0.0061 0.0083 796,849 +0.00(+38.33%)
Dec 04, 2017 0.0067 0.0067 0.0067 0.0060 300,695 -0.00(-10.45%)
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.