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 )

0.1640 +0.0145 (+9.70%)
Streaming Delayed Price Updated: 3:56 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 (%)
Aug 31, 2020 0.2680 0.3000 0.2602 0.2845 211,928 +0.03(+10.66%)
Aug 28, 2020 0.2620 0.2729 0.2521 0.2571 224,000 +0.01(+5.15%)
Aug 27, 2020 0.2535 0.2535 0.2357 0.2445 11,253 +0.01(+2.09%)
Aug 26, 2020 0.2300 0.2427 0.2300 0.2395 31,913 +0.00(+1.18%)
Aug 25, 2020 0.2413 0.2592 0.2070 0.2367 67,628 +0.01(+2.91%)
Aug 24, 2020 0.2300 0.2417 0.2252 0.2300 64,591 +0.01(+4.55%)
Aug 21, 2020 0.2268 0.2384 0.2185 0.2200 249,600 -0.01(-5.13%)
Aug 20, 2020 0.2600 0.2600 0.2319 0.2319 248,046 -0.03(-12.82%)
Aug 19, 2020 0.2725 0.3026 0.2562 0.2660 173,081 -0.02(-8.28%)
Aug 18, 2020 0.3000 0.3040 0.2825 0.2900 42,998 -0.02(-7.14%)
Aug 17, 2020 0.2840 0.3194 0.2840 0.3123 41,259 +0.01(+1.83%)
Aug 14, 2020 0.3000 0.3100 0.3000 0.3067 8,400 +0.01(+3.44%)
Aug 13, 2020 0.2800 0.2965 0.2750 0.2965 53,417 +0.01(+3.82%)
Aug 12, 2020 0.2900 0.2980 0.2771 0.2856 92,613 +0.01(+3.37%)
Aug 11, 2020 0.2900 0.3000 0.2763 0.2763 119,650 -0.03(-11.13%)
Aug 10, 2020 0.3300 0.3300 0.2979 0.3109 84,600 -0.01(-3.84%)
Aug 07, 2020 0.3218 0.3500 0.3137 0.3233 151,400 +0.01(+2.37%)
Aug 06, 2020 0.2710 0.3254 0.2710 0.3158 176,452 +0.05(+19.17%)
Aug 05, 2020 0.2698 0.2728 0.2540 0.2650 61,563 -0.01(-2.50%)
Aug 04, 2020 0.2739 0.2919 0.2497 0.2718 110,236 -0.00(-0.26%)
Aug 03, 2020 0.2870 0.3130 0.2634 0.2725 34,348 -0.01(-2.08%)
Jul 31, 2020 0.2940 0.2949 0.2783 0.2783 124,600 +0.02(+6.22%)
Jul 30, 2020 0.3000 0.3002 0.2477 0.2620 118,227 -0.03(-11.58%)
Jul 29, 2020 0.3689 0.3700 0.2691 0.2963 276,196 -0.09(-23.44%)
Jul 28, 2020 0.4000 0.4003 0.3870 0.3870 43,690 -0.01(-2.45%)
Jul 27, 2020 0.4258 0.4388 0.3900 0.3967 116,275 -0.02(-3.81%)
Jul 24, 2020 0.4400 0.4618 0.4124 0.4124 177,400 -0.00(-0.91%)
Jul 23, 2020 0.3660 0.4162 0.3630 0.4162 156,221 +0.05(+13.93%)
Jul 22, 2020 0.3334 0.4018 0.3160 0.3653 141,512 +0.02(+4.37%)
Jul 21, 2020 0.2980 0.3518 0.2900 0.3500 154,059 +0.07(+23.24%)
Jul 20, 2020 0.2914 0.3136 0.2788 0.2840 127,686 -0.01(-4.95%)
Jul 17, 2020 0.2990 0.3115 0.2800 0.2988 32,400 -0.00(-0.33%)
Jul 16, 2020 0.3330 0.3330 0.2860 0.2998 46,827 -0.01(-2.98%)
Jul 15, 2020 0.3100 0.3200 0.2975 0.3090 118,775 -0.00(-0.23%)
Jul 14, 2020 0.3000 0.3209 0.3000 0.3097 28,033 -0.00(-0.42%)
Jul 13, 2020 0.3099 0.3376 0.3021 0.3110 91,036 +0.01(+3.15%)
Jul 10, 2020 0.3385 0.3414 0.3015 0.3015 54,900 -0.02(-5.78%)
Jul 09, 2020 0.3520 0.3750 0.3148 0.3200 153,410 -0.03(-7.97%)
Jul 08, 2020 0.3730 0.4282 0.3400 0.3477 214,703 -0.01(-3.42%)
Jul 07, 2020 0.3182 0.3650 0.3150 0.3600 290,882 +0.04(+13.89%)
Jul 06, 2020 0.3049 0.3200 0.3046 0.3161 74,517 +0.02(+5.37%)
Jul 02, 2020 0.2800 0.3000 0.2700 0.3000 73,600 -0.00(-0.83%)
Jul 01, 2020 0.2700 0.3025 0.2600 0.3025 27,366 +0.02(+8.97%)
Jun 30, 2020 0.2801 0.2801 0.2600 0.2776 169,142 -0.00(-0.86%)
Jun 29, 2020 0.2800 0.2912 0.2700 0.2800 108,851 -0.00(-1.51%)
Jun 26, 2020 0.2800 0.2858 0.2710 0.2843 50,900 +0.01(+2.86%)
Jun 25, 2020 0.2800 0.2886 0.2665 0.2764 70,950 -0.01(-3.36%)
Jun 24, 2020 0.2990 0.3000 0.2840 0.2860 73,211 +0.00(+0.70%)
Jun 23, 2020 0.2825 0.2900 0.2666 0.2840 235,312 +0.01(+4.64%)
Jun 22, 2020 0.2250 0.2820 0.2200 0.2714 164,717 +0.04(+17.34%)
Jun 19, 2020 0.2579 0.2653 0.2313 0.2313 157,000 -0.02(-6.73%)
Jun 18, 2020 0.2509 0.2518 0.2389 0.2480 48,471 +0.00(+0.40%)
Jun 17, 2020 0.2400 0.2481 0.2300 0.2470 213,093 +0.02(+9.05%)
Jun 16, 2020 0.2068 0.2339 0.2068 0.2265 28,436 +0.01(+3.85%)
Jun 15, 2020 0.2005 0.2181 0.2005 0.2181 4,850 +0.01(+4.86%)
Jun 12, 2020 0.1870 0.2200 0.1870 0.2080 213,200 +0.02(+10.93%)
Jun 11, 2020 0.1870 0.1902 0.1700 0.1875 29,766 +0.02(+10.29%)
Jun 10, 2020 0.1762 0.1805 0.1700 0.1700 8,850 -0.01(-6.49%)
Jun 09, 2020 0.1760 0.1850 0.1727 0.1818 22,833 +0.01(+6.94%)
Jun 08, 2020 0.1901 0.1901 0.1700 0.1700 35,400 -0.01(-8.01%)
Jun 05, 2020 0.1830 0.1848 0.1661 0.1848 49,400 +0.00(+2.67%)
Jun 04, 2020 0.1835 0.1960 0.1776 0.1800 6,048 +0.00(+2.68%)
Jun 03, 2020 0.1910 0.1910 0.1710 0.1753 45,305 -0.02(-10.01%)
Jun 02, 2020 0.2200 0.2200 0.1900 0.1948 70,426 -0.03(-12.96%)
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.