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 (%)
Oct 31, 2023 0.1370 0.1400 0.1330 0.1370 150,097 -0.00(-3.18%)
Oct 30, 2023 0.1495 0.1495 0.1400 0.1415 4,941 -0.00(-0.70%)
Oct 27, 2023 0.1375 0.1425 0.1331 0.1425 68,500 +0.00(+1.35%)
Oct 26, 2023 0.1428 0.1450 0.1350 0.1406 38,711 -0.00(-1.54%)
Oct 25, 2023 0.1400 0.1428 0.1314 0.1428 123,430 -0.00(-0.70%)
Oct 24, 2023 0.1500 0.1500 0.1419 0.1438 52,442 -0.01(-4.13%)
Oct 23, 2023 0.1473 0.1500 0.1425 0.1500 23,199 +0.00(+0.07%)
Oct 20, 2023 0.1427 0.1550 0.1370 0.1499 399,008 +0.01(+4.83%)
Oct 19, 2023 0.1470 0.1500 0.1348 0.1430 308,272 -0.01(-4.35%)
Oct 18, 2023 0.1468 0.1532 0.1460 0.1495 62,405 +0.00(+1.77%)
Oct 17, 2023 0.1450 0.1481 0.1415 0.1469 84,950 +0.00(+1.31%)
Oct 16, 2023 0.1522 0.1498 0.1450 0.1450 26,770 -0.00(-2.42%)
Oct 13, 2023 0.1415 0.1522 0.1415 0.1486 171,079 -0.00(-0.93%)
Oct 12, 2023 0.1450 0.1500 0.1417 0.1500 32,174 +0.00(+0.00%)
Oct 11, 2023 0.1471 0.1523 0.1445 0.1500 57,941 +0.00(+0.47%)
Oct 10, 2023 0.1522 0.1540 0.1475 0.1493 69,385 -0.00(-2.93%)
Oct 09, 2023 0.1475 0.1553 0.1475 0.1538 59,235 +0.00(+2.53%)
Oct 06, 2023 0.1493 0.1500 0.1411 0.1500 94,546 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1503 0.1450 0.1500 36,442 -0.00(-0.13%)
Oct 04, 2023 0.1450 0.1541 0.1340 0.1502 382,498 +0.00(+1.08%)
Oct 03, 2023 0.1400 0.1582 0.1400 0.1486 239,901 -0.01(-3.51%)
Oct 02, 2023 0.1600 0.1600 0.1500 0.1540 189,943 -0.01(-4.76%)
Sep 29, 2023 0.1626 0.1664 0.1530 0.1617 122,243 -0.00(-2.82%)
Sep 28, 2023 0.1749 0.1749 0.1592 0.1664 190,995 -0.01(-3.54%)
Sep 27, 2023 0.1819 0.1819 0.1600 0.1725 118,874 -0.01(-2.82%)
Sep 26, 2023 0.1694 0.1775 0.1694 0.1775 249,581 +0.00(+1.72%)
Sep 25, 2023 0.1801 0.1745 0.1745 0.1745 43,730 -0.01(-2.79%)
Sep 22, 2023 0.1700 0.1795 0.1639 0.1795 137,200 +0.01(+8.79%)
Sep 21, 2023 0.1665 0.1698 0.1600 0.1650 27,596 +0.01(+5.10%)
Sep 20, 2023 0.1600 0.1713 0.1565 0.1570 255,168 -0.01(-6.04%)
Sep 19, 2023 0.1700 0.1720 0.1635 0.1671 48,291 -0.00(-1.12%)
Sep 18, 2023 0.2000 0.2000 0.1690 0.1690 23,550 -0.01(-6.73%)
Sep 15, 2023 0.1785 0.1850 0.1700 0.1812 228,067 +0.00(+1.51%)
Sep 14, 2023 0.1751 0.1785 0.1703 0.1785 22,862 +0.01(+5.62%)
Sep 13, 2023 0.1647 0.1725 0.1623 0.1690 65,829 -0.00(-0.47%)
Sep 12, 2023 0.1723 0.1756 0.1643 0.1698 79,307 -0.00(-0.59%)
Sep 11, 2023 0.1695 0.1730 0.1634 0.1708 49,645 -0.01(-3.01%)
Sep 08, 2023 0.1699 0.1764 0.1650 0.1761 34,551 -0.00(-0.90%)
Sep 07, 2023 0.1610 0.1777 0.1600 0.1777 50,889 +0.01(+4.96%)
Sep 06, 2023 0.1749 0.1749 0.1679 0.1693 115,140 -0.01(-3.15%)
Sep 05, 2023 0.1600 0.1848 0.1600 0.1748 117,574 -0.01(-4.90%)
Sep 01, 2023 0.1887 0.1900 0.1700 0.1838 164,888 +0.01(+4.43%)
Aug 31, 2023 0.1760 0.1867 0.1760 0.1760 80,626 +0.00(+0.57%)
Aug 30, 2023 0.1921 0.1925 0.1743 0.1750 150,638 -0.02(-12.10%)
Aug 29, 2023 0.1900 0.2020 0.1806 0.1991 192,795 +0.01(+5.74%)
Aug 28, 2023 0.1810 0.1963 0.1810 0.1883 127,044 +0.00(+0.48%)
Aug 25, 2023 0.1878 0.1946 0.1805 0.1874 325,771 +0.01(+3.82%)
Aug 24, 2023 0.1696 0.1878 0.1696 0.1805 165,814 +0.01(+4.94%)
Aug 23, 2023 0.1766 0.1800 0.1660 0.1720 211,850 -0.01(-3.37%)
Aug 22, 2023 0.1750 0.1851 0.1696 0.1780 144,543 -0.01(-3.52%)
Aug 21, 2023 0.1675 0.1867 0.1675 0.1845 100,512 +0.01(+7.77%)
Aug 18, 2023 0.1827 0.1916 0.1700 0.1712 350,440 -0.02(-9.75%)
Aug 17, 2023 0.1963 0.2000 0.1830 0.1897 274,698 -0.01(-5.15%)
Aug 16, 2023 0.1955 0.2046 0.1887 0.2000 142,147 +0.00(+0.00%)
Aug 15, 2023 0.2041 0.2072 0.1929 0.2000 173,955 -0.01(-3.85%)
Aug 14, 2023 0.2054 0.2100 0.2000 0.2080 230,481 -0.00(-0.95%)
Aug 11, 2023 0.2100 0.2100 0.2070 0.2100 82,525 -0.00(-1.91%)
Aug 10, 2023 0.2149 0.2180 0.2133 0.2141 18,211 -0.00(-1.20%)
Aug 09, 2023 0.2146 0.2167 0.2085 0.2167 45,257 -0.00(-1.46%)
Aug 08, 2023 0.2138 0.2200 0.2050 0.2199 99,035 +0.01(+4.71%)
Aug 07, 2023 0.2260 0.2260 0.2044 0.2100 42,538 -0.01(-2.33%)
Aug 04, 2023 0.2100 0.2180 0.2100 0.2150 44,410 -0.01(-2.98%)
Aug 03, 2023 0.2208 0.2272 0.2200 0.2216 22,804 +0.00(+0.05%)
Aug 02, 2023 0.2328 0.2350 0.2138 0.2215 154,038 -0.01(-5.14%)
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.