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, 2018 0.0306 0.0320 0.0222 0.0300 38,154,400 -0.00(-3.23%)
Nov 29, 2018 0.0359 0.0359 0.0283 0.0310 30,495,634 -0.00(-8.82%)
Nov 28, 2018 0.0384 0.0384 0.0329 0.0340 13,371,077 -0.00(-11.69%)
Nov 27, 2018 0.0398 0.0420 0.0370 0.0385 5,396,651 -0.00(-3.27%)
Nov 26, 2018 0.0381 0.0400 0.0331 0.0398 9,796,231 +0.00(+4.74%)
Nov 23, 2018 0.0383 0.0400 0.0376 0.0380 2,264,200 -0.00(-5.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.30%)
Nov 20, 2018 0.0400 0.0410 0.0370 0.0391 11,166,416 -0.00(-9.07%)
Nov 19, 2018 0.0467 0.0500 0.0410 0.0430 7,739,825 -0.00(-9.09%)
Nov 16, 2018 0.0440 0.0479 0.0396 0.0473 3,927,100 +0.00(+5.11%)
Nov 15, 2018 0.0455 0.0460 0.0400 0.0450 7,104,878 +0.00(+0.22%)
Nov 14, 2018 0.0408 0.0458 0.0363 0.0449 6,727,446 +0.00(+9.78%)
Nov 13, 2018 0.0459 0.0459 0.0381 0.0409 11,284,741 -0.01(-12.42%)
Nov 12, 2018 0.0506 0.0540 0.0435 0.0467 7,639,673 -0.00(-6.41%)
Nov 09, 2018 0.0480 0.0499 0.0370 0.0499 11,645,100 +0.00(+3.74%)
Nov 08, 2018 0.0510 0.0530 0.0480 0.0481 4,056,021 -0.00(-4.37%)
Nov 07, 2018 0.0485 0.0520 0.0480 0.0503 7,029,225 +0.00(+5.89%)
Nov 06, 2018 0.0531 0.0550 0.0456 0.0475 14,127,837 -0.01(-13.64%)
Nov 05, 2018 0.0560 0.0560 0.0513 0.0550 5,028,045 -0.00(-6.46%)
Nov 02, 2018 0.0599 0.0599 0.0485 0.0588 13,279,200 +0.00(+1.55%)
Nov 01, 2018 0.0620 0.0690 0.0535 0.0579 18,996,916 +0.00(+8.43%)
Oct 31, 2018 0.0560 0.0600 0.0490 0.0534 11,870,291 -0.00(-2.91%)
Oct 30, 2018 0.0605 0.0650 0.0511 0.0550 21,341,104 -0.01(-11.00%)
Oct 29, 2018 0.0693 0.0780 0.0587 0.0618 10,131,976 -0.01(-9.78%)
Oct 26, 2018 0.0695 0.0725 0.0600 0.0685 13,647,100 +0.00(+0.29%)
Oct 25, 2018 0.0740 0.0779 0.0683 0.0683 4,488,834 -0.00(-5.14%)
Oct 24, 2018 0.0790 0.0839 0.0683 0.0720 9,519,962 -0.00(-2.70%)
Oct 23, 2018 0.0799 0.0799 0.0660 0.0740 14,905,928 -0.01(-7.38%)
Oct 22, 2018 0.0950 0.0990 0.0761 0.0799 13,976,823 -0.01(-11.22%)
Oct 19, 2018 0.0961 0.0980 0.0810 0.0900 18,758,500 -0.01(-6.15%)
Oct 18, 2018 0.1197 0.1200 0.0945 0.0959 32,258,644 -0.02(-18.73%)
Oct 17, 2018 0.0880 0.1190 0.0850 0.1180 77,026,872 +0.04(+50.32%)
Oct 16, 2018 0.0740 0.0895 0.0701 0.0785 14,801,875 +0.01(+9.03%)
Oct 15, 2018 0.0720 0.0749 0.0650 0.0720 14,585,708 -0.00(-3.87%)
Oct 12, 2018 0.0750 0.0750 0.0650 0.0749 12,576,701 +0.00(+5.64%)
Oct 11, 2018 0.0800 0.0895 0.0670 0.0709 32,265,548 -0.00(-1.53%)
Oct 10, 2018 0.0560 0.0749 0.0506 0.0720 42,203,968 +0.02(+37.14%)
Oct 09, 2018 0.0680 0.0690 0.0500 0.0525 19,786,086 -0.01(-20.21%)
Oct 08, 2018 0.0810 0.0840 0.0631 0.0658 13,886,459 -0.01(-15.64%)
Oct 05, 2018 0.0820 0.0825 0.0680 0.0780 12,296,999 -0.00(-4.76%)
Oct 04, 2018 0.0790 0.0890 0.0670 0.0819 19,885,236 +0.01(+9.05%)
Oct 03, 2018 0.0826 0.1000 0.0650 0.0751 28,464,778 -0.00(-4.82%)
Oct 02, 2018 0.0851 0.1320 0.0670 0.0789 111,577,872 +0.00(+1.28%)
Oct 01, 2018 0.0373 0.0785 0.0370 0.0779 65,919,720 +0.04(+113.42%)
Sep 28, 2018 0.0381 0.0410 0.0323 0.0365 29,566,000 -0.00(-7.12%)
Sep 27, 2018 0.0515 0.0530 0.0385 0.0393 26,983,412 -0.01(-25.85%)
Sep 26, 2018 0.0594 0.0598 0.0430 0.0530 23,642,552 -0.01(-11.52%)
Sep 25, 2018 0.0790 0.0850 0.0560 0.0599 37,343,256 -0.01(-19.05%)
Sep 24, 2018 0.0589 0.0870 0.0570 0.0740 60,896,952 +0.02(+38.32%)
Sep 21, 2018 0.0395 0.0570 0.0340 0.0535 39,870,700 +0.02(+43.05%)
Sep 20, 2018 0.0400 0.0400 0.0330 0.0374 10,845,091 +0.00(+1.08%)
Sep 19, 2018 0.0361 0.0440 0.0320 0.0370 32,845,552 +0.00(+7.87%)
Sep 18, 2018 0.0285 0.0459 0.0260 0.0343 62,998,500 +0.01(+27.51%)
Sep 17, 2018 0.0145 0.0275 0.0137 0.0269 25,307,050 +0.01(+85.52%)
Sep 14, 2018 0.0155 0.0155 0.0140 0.0145 2,865,400 -0.00(-6.45%)
Sep 13, 2018 0.0149 0.0161 0.0145 0.0155 2,828,124 -0.00(-3.13%)
Sep 12, 2018 0.0180 0.0180 0.0152 0.0160 3,646,295 +0.00(+0.00%)
Sep 11, 2018 0.0134 0.0180 0.0130 0.0160 13,958,394 +0.00(+20.30%)
Sep 10, 2018 0.0155 0.0160 0.0130 0.0133 3,727,401 -0.00(-14.19%)
Sep 07, 2018 0.0140 0.0155 0.0130 0.0155 2,855,300 +0.00(+10.71%)
Sep 06, 2018 0.0135 0.0160 0.0135 0.0140 737,827 -0.00(-4.11%)
Sep 05, 2018 0.0143 0.0170 0.0135 0.0146 3,790,828 -0.00(-13.61%)
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.