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 )

0.1495 -0.0025 (-1.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2021 0.8975 0.9266 0.8876 0.9224 239,019 +0.00(+0.52%)
Nov 29, 2021 0.9425 0.9630 0.8950 0.9176 251,914 -0.02(-2.38%)
Nov 26, 2021 0.9600 0.9600 0.8900 0.9400 300,907 -0.02(-2.39%)
Nov 24, 2021 1.030 1.030 0.9530 0.9630 143,032 -0.05(-4.65%)
Nov 23, 2021 1.010 1.050 0.9690 1.010 305,715 +0.01(+0.50%)
Nov 22, 2021 0.8850 1.030 0.8800 1.005 515,134 +0.03(+3.12%)
Nov 19, 2021 1.009 1.080 0.9601 0.9746 411,773 -0.04(-4.40%)
Nov 18, 2021 1.045 1.020 1.000 1.020 372,527 +0.01(+0.94%)
Nov 17, 2021 0.9500 1.010 0.9500 1.010 308,563 +0.05(+5.00%)
Nov 16, 2021 1.080 1.080 0.9200 0.9619 641,458 -0.06(-5.70%)
Nov 15, 2021 1.050 1.060 1.000 1.020 570,513 +0.01(+0.99%)
Nov 12, 2021 0.9500 1.030 0.9242 1.010 739,908 +0.06(+6.32%)
Nov 11, 2021 0.9300 0.9664 0.8700 0.9500 257,136 +0.04(+4.59%)
Nov 10, 2021 0.9565 0.9083 149,640 +0.00(+0.53%)
Nov 09, 2021 0.9200 0.9427 0.8782 0.9035 470,594 -0.02(-1.79%)
Nov 08, 2021 0.9400 1.056 0.9140 0.9200 1,366,668 -0.01(-0.54%)
Nov 05, 2021 0.9865 0.9930 0.8824 0.9250 769,031 -0.02(-1.61%)
Nov 04, 2021 0.9296 0.9492 0.9134 0.9401 508,345 +0.03(+2.74%)
Nov 03, 2021 0.9263 0.9263 0.8681 0.9150 333,933 +0.03(+2.81%)
Nov 02, 2021 0.9455 0.9455 0.8400 0.8900 521,193 -0.04(-4.20%)
Nov 01, 2021 0.8900 0.9446 0.8549 0.9290 828,933 +0.05(+5.57%)
Oct 29, 2021 0.8300 0.8899 0.8000 0.8800 569,570 +0.06(+7.51%)
Oct 28, 2021 0.8069 0.8517 0.7967 0.8185 486,150 +0.03(+3.32%)
Oct 27, 2021 0.7305 0.7963 0.7500 0.7922 318,752 +0.06(+8.52%)
Oct 26, 2021 0.7555 0.7300 984,898 -0.04(-4.80%)
Oct 25, 2021 0.8347 0.8347 0.7501 0.7668 321,238 -0.04(-5.10%)
Oct 22, 2021 0.7905 0.8100 0.7684 0.8080 206,102 +0.03(+3.59%)
Oct 21, 2021 0.7655 0.8140 0.7500 0.7800 404,926 +0.01(+1.11%)
Oct 20, 2021 0.8000 0.8132 0.7510 0.7714 1,022,990 -0.02(-2.03%)
Oct 19, 2021 0.8753 0.8753 0.7683 0.7874 1,427,562 -0.06(-7.36%)
Oct 18, 2021 0.8000 0.8746 0.7886 0.8500 534,000 +0.04(+4.40%)
Oct 15, 2021 0.8509 0.8509 0.8050 0.8142 912,527 -0.05(-5.33%)
Oct 14, 2021 0.9191 0.9191 0.8250 0.8600 790,913 -0.02(-1.71%)
Oct 13, 2021 0.9393 0.9589 0.8431 0.8750 739,769 -0.06(-5.97%)
Oct 12, 2021 0.8900 0.9527 0.8900 0.9306 315,407 +0.06(+6.66%)
Oct 11, 2021 0.9499 0.9499 0.8690 0.8725 126,541 -0.00(-0.56%)
Oct 08, 2021 0.8819 0.9100 0.8465 0.8774 577,813 +0.04(+4.45%)
Oct 07, 2021 0.9451 0.9499 0.8307 0.8400 1,171,369 -0.10(-10.64%)
Oct 06, 2021 0.8743 0.9400 0.8450 0.9400 681,738 +0.07(+8.08%)
Oct 05, 2021 0.8500 0.8701 0.8100 0.8697 265,162 +0.03(+3.54%)
Oct 04, 2021 0.7857 0.8400 0.7700 0.8400 210,233 +0.06(+7.69%)
Oct 01, 2021 0.7790 0.8298 0.7790 0.7800 325,212 -0.01(-1.27%)
Sep 30, 2021 0.7750 0.8235 0.7750 0.7900 438,413 -0.02(-2.47%)
Sep 29, 2021 0.8100 0.8450 0.7813 0.8100 425,158 -0.00(-0.49%)
Sep 28, 2021 0.8478 0.8589 0.7900 0.8140 312,798 -0.06(-7.33%)
Sep 27, 2021 0.9000 0.9000 0.7900 0.8784 382,338 -0.00(-0.16%)
Sep 24, 2021 0.9155 0.9155 0.8324 0.8798 419,483 -0.03(-3.32%)
Sep 23, 2021 0.9055 0.9123 0.7400 0.9100 908,547 +0.08(+9.64%)
Sep 22, 2021 0.8950 0.9300 0.8300 0.8300 1,236,923 -0.00(-0.42%)
Sep 21, 2021 0.7166 0.8526 0.6900 0.8335 1,391,247 +0.13(+19.09%)
Sep 20, 2021 0.7010 0.7493 0.6701 0.6999 688,454 -0.00(-0.16%)
Sep 17, 2021 0.8000 0.8535 0.7010 0.7010 1,054,216 -0.07(-9.55%)
Sep 16, 2021 0.7300 0.8156 0.7150 0.7750 2,157,573 +0.09(+13.54%)
Sep 15, 2021 0.6485 0.6841 0.6470 0.6826 260,608 +0.03(+5.02%)
Sep 14, 2021 0.6478 0.6600 0.6400 0.6500 391,452 +0.00(+0.00%)
Sep 13, 2021 0.6600 0.6710 0.6260 0.6500 389,873 +0.03(+4.84%)
Sep 10, 2021 0.6500 0.6600 0.6050 0.6200 519,439 -0.02(-3.13%)
Sep 09, 2021 0.7270 0.7270 0.6400 0.6400 368,605 -0.05(-6.79%)
Sep 08, 2021 0.7135 0.7135 0.6730 0.6866 167,832 -0.00(-0.19%)
Sep 07, 2021 0.7038 0.7390 0.6800 0.6879 535,599 -0.02(-3.30%)
Sep 03, 2021 0.7075 0.7200 0.6633 0.7114 293,353 +0.00(+0.20%)
Sep 02, 2021 0.7300 0.7300 0.6900 0.7100 187,399 +0.01(+0.94%)
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.