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
Streaming Delayed 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 (%)
Nov 30, 2017 0.0080 0.0080 0.0052 0.0060 670,057 -0.00(-27.71%)
Nov 29, 2017 0.0080 0.0084 0.0050 0.0083 83,255 -0.00(-13.54%)
Nov 28, 2017 0.0048 0.0096 0.0048 0.0096 438,951 +0.00(+100.00%)
Nov 27, 2017 0.0055 0.0055 0.0048 0.0048 208,700 -0.00(-14.29%)
Nov 24, 2017 0.0060 0.0060 0.0050 0.0056 285,000 +0.00(+12.00%)
Nov 22, 2017 0.0055 0.0085 0.0050 0.0050 378,371 -0.00(-1.96%)
Nov 21, 2017 0.0060 0.0070 0.0051 0.0051 220,220 -0.00(-15.00%)
Nov 20, 2017 0.0070 0.0070 0.0060 0.0060 190,550 +0.00(+0.00%)
Nov 17, 2017 0.0066 0.0066 0.0060 0.0060 358,168 -0.00(-36.84%)
Nov 16, 2017 0.0095 0.0095 0.0059 0.0095 127,981 +0.00(+0.00%)
Nov 15, 2017 0.0095 0.0095 0.0095 0.0095 4,809 +0.00(+5.56%)
Nov 14, 2017 0.0062 0.0170 0.0062 0.0090 430,303 -0.00(-25.00%)
Nov 10, 2017 0.0120 0.0120 0.0120 0 -0.00(-9.09%)
Nov 09, 2017 0.0090 0.0132 0.0090 0.0132 28,250 +0.00(+55.29%)
Nov 08, 2017 0.0065 0.0085 0.0065 0.0085 18,416 +0.00(+11.84%)
Nov 07, 2017 0.0072 0.0076 0.0072 0.0076 507,610 +0.00(+18.75%)
Nov 06, 2017 0.0070 0.0093 0.0064 0.0064 36,313 -0.00(-32.63%)
Nov 03, 2017 0.0100 0.0100 0.0070 0.0095 113,101 -0.00(-5.00%)
Nov 02, 2017 0.0080 0.0100 0.0080 0.0100 107,001 +0.00(+0.00%)
Nov 01, 2017 0.0100 0.0120 0.0080 0.0100 1,546,423 +0.00(+0.00%)
Oct 31, 2017 0.0100 0.0119 0.0090 0.0100 3,266,955 -0.01(-43.82%)
Oct 30, 2017 0.0149 0.0178 0.0090 0.0178 250,190 +0.00(+32.34%)
Oct 27, 2017 0.0120 0.0135 0.0120 0.0135 20,000 -0.00(-2.54%)
Oct 26, 2017 0.0123 0.0138 0.0112 0.0138 77,331 +0.00(+50.00%)
Oct 25, 2017 0.0123 0.0123 0.0092 0.0092 90,091 -0.00(-16.36%)
Oct 24, 2017 0.0127 0.0127 0.0100 0.0110 714,766 -0.00(-14.06%)
Oct 23, 2017 0.0103 0.0128 0.0100 0.0128 489,729 +0.00(+15.32%)
Oct 20, 2017 0.0137 0.0141 0.0111 0.0111 225,573 -0.00(-26.00%)
Oct 19, 2017 0.0150 0.0195 0.0125 0.0150 520,393 +0.00(+0.00%)
Oct 18, 2017 0.0150 0.0200 0.0129 0.0150 447,931 -0.01(-25.00%)
Oct 17, 2017 0.0235 0.0235 0.0185 0.0200 71,933 -0.00(-13.04%)
Oct 16, 2017 0.0190 0.0230 0.0150 0.0230 155,909 +0.00(+21.05%)
Oct 13, 2017 0.0200 0.0250 0.0150 0.0190 640,300 -0.01(-24.00%)
Oct 12, 2017 0.0211 0.0300 0.0210 0.0250 296,406 +0.00(+19.05%)
Oct 11, 2017 0.0400 0.0400 0.0151 0.0210 478,646 -0.02(-47.50%)
Oct 10, 2017 0.0750 0.0750 0.0370 0.0400 442,575 -0.03(-46.67%)
Oct 09, 2017 0.0150 0.0850 0.0150 0.0750 1,567,972 +0.06(+400.00%)
Oct 06, 2017 0.0200 0.0200 0.0100 0.0150 799,951 -0.01(-25.00%)
Oct 05, 2017 0.0365 0.0365 0.0150 0.0200 481,755 -0.01(-21.57%)
Oct 04, 2017 0.0400 0.0400 0.0250 0.0255 390,216 -0.01(-36.09%)
Oct 03, 2017 0.0475 0.0475 0.0360 0.0399 73,603 -0.01(-14.19%)
Oct 02, 2017 0.0495 0.0520 0.0449 0.0465 86,065 -0.00(-5.10%)
Sep 29, 2017 0.0650 0.0650 0.0490 0.0490 61,315 -0.02(-24.62%)
Sep 28, 2017 0.0750 0.0750 0.0650 0.0650 23,333 +0.02(+44.44%)
Sep 27, 2017 0.0800 0.0800 0.0450 0.0450 30,265 -0.04(-43.75%)
Sep 26, 2017 0.0573 0.0800 0.0400 0.0800 76,090 +0.01(+18.52%)
Sep 25, 2017 0.0650 0.0725 0.0650 0.0675 29,900 +0.01(+8.26%)
Sep 22, 2017 0.0720 0.0720 0.0624 0.0624 11,300 -0.01(-13.40%)
Sep 21, 2017 0.0725 0.0730 0.0500 0.0720 95,100 +0.00(+2.86%)
Sep 20, 2017 0.0750 0.0800 0.0600 0.0700 37,729 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0750 0.0600 0.0700 94,247 -0.01(-15.15%)
Sep 18, 2017 0.0900 0.0925 0.0825 0.0825 55,750 -0.01(-8.33%)
Sep 15, 2017 0.0575 0.1400 0.0575 0.0900 121,080 +0.03(+50.25%)
Sep 14, 2017 0.0550 0.0625 0.0550 0.0599 163,666 +0.00(+8.91%)
Sep 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 11, 2017 0.1200 0.1500 0.0300 0.0500 462,680 -0.11(-68.75%)
Sep 08, 2017 0.1700 0.1800 0.1600 0.1600 21,644 -0.02(-11.11%)
Sep 07, 2017 0.1900 0.2000 0.1800 0.1800 57,732 +0.00(+0.00%)
Sep 06, 2017 0.2300 0.2300 0.1800 0.1800 7,740 +0.01(+5.88%)
Sep 05, 2017 0.2500 0.2800 0.1700 0.1700 22,761 -0.07(-29.17%)
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.