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 (%)
Mar 29, 2018 0.0196 0.0196 0.0196 0 -0.00(-12.69%)
Mar 28, 2018 0.0200 0.0245 0.0200 0.0225 829,833 +0.00(+6.90%)
Mar 27, 2018 0.0255 0.0255 0.0208 0.0210 1,227,138 -0.00(-12.13%)
Mar 26, 2018 0.0255 0.0255 0.0201 0.0239 612,979 -0.00(-4.40%)
Mar 23, 2018 0.0228 0.0270 0.0224 0.0250 2,753,125 +0.00(+19.62%)
Mar 22, 2018 0.0220 0.0260 0.0202 0.0209 3,901,109 -0.00(-0.48%)
Mar 21, 2018 0.0220 0.0220 0.0195 0.0210 721,405 +0.00(+5.00%)
Mar 20, 2018 0.0240 0.0240 0.0190 0.0200 632,080 -0.00(-9.09%)
Mar 19, 2018 0.0230 0.0259 0.0200 0.0220 1,080,736 -0.00(-3.93%)
Mar 16, 2018 0.0260 0.0260 0.0210 0.0229 640,901 -0.00(-8.40%)
Mar 15, 2018 0.0229 0.0318 0.0229 0.0250 2,138,972 +0.00(+8.70%)
Mar 14, 2018 0.0230 0.0230 0.0210 0.0230 583,149 -0.00(-2.13%)
Mar 13, 2018 0.0235 0.0235 0.0226 0.0235 131,000 +0.00(+0.00%)
Mar 12, 2018 0.0217 0.0237 0.0217 0.0235 686,742 -0.00(-0.42%)
Mar 09, 2018 0.0247 0.0247 0.0210 0.0236 986,780 +0.00(+2.61%)
Mar 08, 2018 0.0249 0.0249 0.0226 0.0230 882,270 -0.00(-7.63%)
Mar 07, 2018 0.0250 0.0269 0.0227 0.0249 1,273,973 -0.00(-3.86%)
Mar 06, 2018 0.0300 0.0309 0.0228 0.0259 941,474 -0.00(-13.67%)
Mar 05, 2018 0.0284 0.0360 0.0277 0.0300 1,572,275 +0.00(+11.11%)
Mar 02, 2018 0.0225 0.0270 0.0225 0.0270 1,106,306 +0.00(+17.39%)
Mar 01, 2018 0.0234 0.0273 0.0214 0.0230 495,934 -0.00(-8.00%)
Feb 28, 2018 0.0300 0.0300 0.0230 0.0250 1,481,524 -0.00(-13.19%)
Feb 27, 2018 0.0381 0.0400 0.0281 0.0288 1,592,629 -0.01(-30.27%)
Feb 26, 2018 0.0275 0.0425 0.0270 0.0413 4,672,633 +0.01(+50.18%)
Feb 23, 2018 0.0275 0.0280 0.0232 0.0275 2,533,003 +0.00(+0.00%)
Feb 22, 2018 0.0204 0.0289 0.0180 0.0275 2,938,474 +0.01(+37.50%)
Feb 21, 2018 0.0250 0.0250 0.0185 0.0200 1,805,390 -0.00(-16.67%)
Feb 20, 2018 0.0288 0.0300 0.0200 0.0240 1,314,243 -0.01(-20.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Feb 15, 2018 0.0323 0.0349 0.0270 0.0320 1,012,190 -0.00(-6.43%)
Feb 14, 2018 0.0400 0.0400 0.0279 0.0342 1,360,491 +0.00(+14.38%)
Feb 13, 2018 0.0395 0.0395 0.0250 0.0299 1,442,120 -0.01(-16.94%)
Feb 12, 2018 0.0377 0.0400 0.0320 0.0360 1,128,741 -0.00(-4.76%)
Feb 09, 2018 0.0320 0.0400 0.0320 0.0378 2,177,926 -0.00(-5.50%)
Feb 08, 2018 0.0449 0.0455 0.0360 0.0400 2,066,134 -0.00(-9.09%)
Feb 07, 2018 0.0260 0.0461 0.0200 0.0440 4,559,655 +0.02(+64.24%)
Feb 06, 2018 0.0330 0.0340 0.0232 0.0268 3,359,941 -0.00(-10.70%)
Feb 05, 2018 0.0410 0.0545 0.0400 0.0300 3,480,990 -0.01(-31.35%)
Feb 02, 2018 0.0535 0.0540 0.0351 0.0437 5,826,738 -0.01(-19.07%)
Feb 01, 2018 0.0705 0.0780 0.0500 0.0540 3,307,151 -0.02(-25.00%)
Jan 31, 2018 0.0943 0.0990 0.0650 0.0720 7,005,601 -0.02(-19.91%)
Jan 30, 2018 0.0410 0.1000 0.0408 0.0899 17,262,272 +0.05(+119.27%)
Jan 29, 2018 0.0180 0.0500 0.0175 0.0410 8,476,146 +0.03(+164.52%)
Jan 26, 2018 0.0297 0.0297 0.0155 0.0155 1,809,244 -0.00(-17.99%)
Jan 25, 2018 0.0200 0.0200 0.0156 0.0189 1,467,200 -0.00(-5.50%)
Jan 24, 2018 0.0213 0.0213 0.0155 0.0200 1,393,666 -0.00(-6.10%)
Jan 23, 2018 0.0241 0.0297 0.0180 0.0213 2,025,373 -0.01(-26.30%)
Jan 22, 2018 0.0296 0.0296 0.0250 0.0289 832,729 -0.00(-2.36%)
Jan 19, 2018 0.0300 0.0324 0.0232 0.0296 2,507,622 -0.00(-1.33%)
Jan 18, 2018 0.0200 0.0400 0.0158 0.0300 4,763,703 +0.01(+53.85%)
Jan 17, 2018 0.0186 0.0260 0.0185 0.0195 668,200 +0.00(+4.84%)
Jan 16, 2018 0.0249 0.0249 0.0185 0.0186 530,564 -0.00(-13.49%)
Jan 12, 2018 0.0215 0.0215 0.0215 0 -0.01(-36.33%)
Jan 11, 2018 0.0189 0.0400 0.0175 0.0338 2,296,335 +0.02(+132.90%)
Jan 10, 2018 0.0147 0.0099 0.0145 746,747 +0.00(+46.46%)
Jan 09, 2018 0.0100 0.0143 0.0076 0.0099 774,595 -0.00(-19.51%)
Jan 08, 2018 0.0094 0.0125 0.0088 0.0123 1,641,140 +0.00(+30.85%)
Jan 05, 2018 0.0082 0.0094 0.0064 0.0094 1,167,700 +0.00(+49.21%)
Jan 04, 2018 0.0062 0.0073 0.0061 0.0063 849,600 -0.00(-22.22%)
Jan 03, 2018 0.0090 0.0099 0.0070 0.0081 4,712,819 -0.00(-10.99%)
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.