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 )

0.1483 +0.0003 (+0.20%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 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 (%)
Jan 30, 2019 0.0894 0.0894 0.0894 0 -0.01(-5.89%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+4.28%)
Jan 25, 2019 0.0911 0.0911 0.0911 0 -0.01(-8.90%)
Jan 24, 2019 0.0963 0.1000 0.0963 0.1000 70,000 +0.01(+6.84%)
Jan 23, 2019 0.0900 0.0936 0.0900 0.0936 5,350 +0.01(+8.33%)
Jan 22, 2019 0.0800 0.0864 0.0800 0.0864 261,000 +0.02(+23.25%)
Jan 16, 2019 0.0701 0.0701 0.0701 0 -0.01(-9.31%)
Jan 11, 2019 0.0773 0.0773 0.0773 0 +0.01(+20.78%)
Jan 10, 2019 0.0640 0.0640 0.0640 0.0640 10,000 -0.01(-11.23%)
Jan 09, 2019 0.0700 0.0721 0.0700 0.0721 20,000 +0.01(+12.48%)
Jan 08, 2019 0.0603 0.0641 0.0603 0.0641 3,000 +0.01(+16.55%)
Jan 07, 2019 0.0505 0.0550 0.0505 0.0550 20,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+7.84%)
Jan 02, 2019 0.0510 0.0510 0.0510 0 +0.01(+13.33%)
Dec 31, 2018 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+8.70%)
Dec 28, 2018 0.0420 0.0430 0.0410 0.0414 48,500 +0.01(+53.33%)
Dec 27, 2018 0.0345 0.0406 0.0270 0.0270 44,109 -0.01(-34.15%)
Dec 24, 2018 0.0410 0.0410 0.0410 0 +0.01(+14.85%)
Dec 21, 2018 0.0400 0.0400 0.0357 0.0357 35,000 -0.00(-10.75%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.76%)
Dec 19, 2018 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+5.53%)
Dec 17, 2018 0.0398 0.0398 0.0398 0 -0.00(-5.91%)
Dec 14, 2018 0.0474 0.0500 0.0423 0.0423 80,500 +0.00(+5.75%)
Dec 13, 2018 0.0430 0.0430 0.0360 0.0400 85,000 -0.01(-18.03%)
Dec 11, 2018 0.0488 0.0488 0.0488 0 -0.00(-0.41%)
Dec 10, 2018 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-0.20%)
Dec 07, 2018 0.0402 0.0491 0.0402 0.0491 30,700 +0.00(+9.11%)
Dec 06, 2018 0.0550 0.0550 0.0450 0.0450 28,600 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-20.26%)
Nov 30, 2018 0.0627 0.0627 0.0627 0 +0.00(+4.50%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+24.78%)
Nov 20, 2018 0.0561 0.0561 0.0561 0.0561 5,000 -0.00(-8.03%)
Nov 19, 2018 0.0619 0.0619 0.0610 0.0610 20,500 +0.00(+5.90%)
Nov 14, 2018 0.0576 0.0576 0.0576 0 -0.00(-6.49%)
Nov 13, 2018 0.0600 0.0616 0.0502 0.0616 38,750 -0.01(-14.33%)
Nov 12, 2018 0.0718 0.0719 0.0679 0.0719 30,000 -0.01(-12.42%)
Nov 09, 2018 0.0720 0.0821 0.0720 0.0821 46,700 -0.00(-2.26%)
Nov 08, 2018 0.0941 0.0950 0.0840 0.0840 13,000 -0.01(-8.40%)
Nov 07, 2018 0.0920 0.0920 0.0917 0.0917 25,000 +0.00(+0.44%)
Nov 06, 2018 0.0990 0.0990 0.0913 0.0913 60,000 -0.00(-4.40%)
Nov 05, 2018 0.0850 0.0955 0.0752 0.0955 33,000 +0.01(+13.56%)
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.