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 )

0.1646 +0.0151 (+10.10%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Mar 31, 2022 0.7249 0.7300 0.7100 0.7150 137,362 -0.01(-1.39%)
Mar 30, 2022 0.7650 0.7650 0.7200 0.7251 88,160 -0.01(-0.92%)
Mar 29, 2022 0.7700 0.7700 0.7100 0.7318 96,255 +0.01(+1.25%)
Mar 28, 2022 0.7280 0.7322 0.7026 0.7228 95,845 -0.01(-1.75%)
Mar 25, 2022 0.7690 0.7690 0.7280 0.7357 110,555 +0.01(+0.92%)
Mar 24, 2022 0.7200 0.7500 0.7045 0.7290 257,270 +0.00(+0.41%)
Mar 23, 2022 0.7880 0.7880 0.7200 0.7260 139,144 -0.02(-3.20%)
Mar 22, 2022 0.8000 0.8000 0.7269 0.7500 528,208 -0.06(-7.41%)
Mar 21, 2022 0.7888 0.8309 0.7888 0.8100 404,131 +0.03(+3.67%)
Mar 18, 2022 0.7705 0.8190 0.7700 0.7813 108,531 +0.01(+1.40%)
Mar 17, 2022 0.7200 0.7756 0.7150 0.7705 533,870 +0.07(+10.07%)
Mar 16, 2022 0.6536 0.7150 0.6323 0.7000 386,409 +0.07(+10.41%)
Mar 15, 2022 0.6609 0.6610 0.6100 0.6340 289,900 -0.03(-4.40%)
Mar 14, 2022 0.6700 0.6876 0.6463 0.6632 303,165 -0.02(-2.47%)
Mar 11, 2022 0.6800 0.6910 0.6700 0.6800 73,876 +0.00(+0.00%)
Mar 10, 2022 0.6790 0.7008 0.6600 0.6800 541,783 -0.03(-4.23%)
Mar 09, 2022 0.7680 0.7680 0.7000 0.7100 79,631 -0.01(-0.70%)
Mar 08, 2022 0.7181 0.7435 0.7030 0.7150 322,267 -0.00(-0.43%)
Mar 07, 2022 0.7560 0.7648 0.7181 0.7181 477,333 -0.03(-4.25%)
Mar 04, 2022 0.7433 0.7570 0.7110 0.7500 238,561 +0.00(+0.47%)
Mar 03, 2022 0.7800 0.7910 0.7300 0.7465 388,972 -0.03(-4.15%)
Mar 02, 2022 0.8149 0.8149 0.7612 0.7788 264,121 -0.02(-2.65%)
Mar 01, 2022 0.7814 0.8371 0.7663 0.8000 482,405 +0.05(+6.67%)
Feb 28, 2022 0.7450 0.8460 0.6697 0.7500 1,072,421 -0.05(-6.25%)
Feb 25, 2022 0.6733 0.8000 0.6942 0.8000 905,179 +0.14(+21.21%)
Feb 24, 2022 0.6625 0.6869 0.6301 0.6600 336,173 +0.00(+0.02%)
Feb 23, 2022 0.6860 0.6920 0.6464 0.6599 601,516 -0.02(-2.67%)
Feb 22, 2022 0.7050 0.7125 0.6625 0.6780 551,435 -0.03(-4.84%)
Feb 18, 2022 0.7125 0 -0.02(-2.40%)
Feb 17, 2022 0.7700 0.7973 0.7068 0.7300 864,539 -0.04(-5.38%)
Feb 16, 2022 0.7391 0.8170 0.7381 0.7715 119,858 +0.02(+2.05%)
Feb 15, 2022 0.7958 0.7999 0.7200 0.7560 618,851 -0.03(-3.91%)
Feb 14, 2022 0.7807 0.8290 0.7346 0.7868 275,092 +0.02(+2.10%)
Feb 11, 2022 0.7915 0.8050 0.7450 0.7706 444,555 -0.01(-1.21%)
Feb 10, 2022 0.7787 0.8069 0.7600 0.7800 179,530 +0.02(+1.96%)
Feb 09, 2022 0.7555 0.7894 0.7500 0.7650 222,236 +0.00(+0.53%)
Feb 08, 2022 0.7800 0.8200 0.7610 0.7610 468,716 +0.01(+1.60%)
Feb 07, 2022 0.7900 0.7900 0.7375 0.7490 177,723 +0.02(+3.31%)
Feb 04, 2022 0.7116 0.7622 0.6811 0.7250 419,130 +0.01(+1.88%)
Feb 03, 2022 0.7609 0.7116 212,469 -0.04(-4.87%)
Feb 02, 2022 0.7400 0.7805 0.6863 0.7480 644,623 -0.01(-1.58%)
Feb 01, 2022 0.8429 0.8429 0.7485 0.7600 649,005 -0.05(-6.17%)
Jan 31, 2022 0.8350 0.8000 0.8100 352,130 -0.02(-2.41%)
Jan 28, 2022 0.8500 0.8600 0.8140 0.8300 297,321 +0.00(+0.00%)
Jan 27, 2022 0.8500 0.8652 0.7972 0.8300 444,337 -0.03(-2.92%)
Jan 26, 2022 0.9100 0.9200 0.8500 0.8550 222,715 -0.06(-6.04%)
Jan 25, 2022 0.8799 0.9370 0.8400 0.9100 370,577 +0.05(+5.57%)
Jan 24, 2022 0.8900 0.9020 0.7861 0.8620 1,036,814 -0.03(-3.69%)
Jan 21, 2022 0.9612 0.9762 0.8875 0.8950 396,470 -0.03(-3.74%)
Jan 20, 2022 1.010 1.017 0.9100 0.9298 549,784 -0.07(-7.02%)
Jan 19, 2022 1.000 1.060 0.9807 1.000 221,914 +0.02(+1.52%)
Jan 18, 2022 1.062 1.090 0.9601 0.9850 539,708 -0.08(-7.08%)
Jan 14, 2022 1.060 0 -0.05(-4.50%)
Jan 13, 2022 1.100 1.150 1.030 1.110 1,138,796 +0.04(+3.74%)
Jan 12, 2022 1.040 1.090 1.030 1.070 597,878 +0.04(+3.88%)
Jan 11, 2022 0.9990 1.030 0.9500 1.030 237,710 +0.03(+3.43%)
Jan 10, 2022 1.020 1.030 0.9605 0.9958 182,942 +0.01(+0.59%)
Jan 07, 2022 0.9800 1.030 0.9680 0.9900 178,509 +0.03(+3.14%)
Jan 06, 2022 0.9700 0.9700 0.9400 0.9599 189,937 -0.01(-1.04%)
Jan 05, 2022 1.040 1.090 0.9700 0.9700 367,397 -0.07(-6.73%)
Jan 04, 2022 1.020 1.060 1.000 1.040 247,752 +0.05(+4.52%)
Jan 03, 2022 1.130 1.150 0.9501 0.9950 96,025 -0.03(-2.93%)
Dec 31, 2021 0.9960 1.050 0.9350 1.025 403,320 +0.07(+6.84%)
Dec 30, 2021 0.8730 0.9600 0.8730 0.9594 224,829 +0.05(+5.71%)
Dec 29, 2021 0.9065 1.020 0.8500 0.9076 419,417 -0.01(-1.33%)
Dec 28, 2021 0.9100 0.9500 0.9000 0.9198 102,921 +0.02(+1.86%)
Dec 27, 2021 0.8800 0.9150 0.8505 0.9030 35,588 +0.04(+4.06%)
Dec 23, 2021 0.8460 0.9000 0.8194 0.8678 137,801 -0.03(-3.58%)
Dec 22, 2021 0.8454 0.9050 0.8100 0.9000 422,050 +0.08(+10.20%)
Dec 21, 2021 0.8750 0.8750 0.8020 0.8167 321,715 +0.01(+0.83%)
Dec 20, 2021 0.8507 0.9165 0.8091 0.8100 181,063 -0.07(-7.99%)
Dec 17, 2021 0.8000 0.9015 0.8000 0.8803 194,939 +0.04(+5.17%)
Dec 16, 2021 0.8915 0.8915 0.8370 0.8370 310,719 -0.03(-3.19%)
Dec 15, 2021 0.8500 0.8881 0.8385 0.8646 377,804 -0.00(-0.51%)
Dec 14, 2021 0.8811 0.8979 0.8650 0.8690 182,969 -0.02(-2.36%)
Dec 13, 2021 0.9345 0.9680 0.8811 0.8900 257,740 -0.02(-2.20%)
Dec 10, 2021 0.9314 0.9400 0.8985 0.9100 391,085 -0.00(-0.21%)
Dec 09, 2021 0.8500 0.9200 0.8500 0.9119 324,970 +0.02(+2.37%)
Dec 08, 2021 0.8530 0.9206 0.8530 0.8908 342,863 -0.02(-1.78%)
Dec 07, 2021 0.9910 0.9910 0.8801 0.9069 192,596 -0.03(-3.51%)
Dec 06, 2021 0.9500 0.9530 0.8640 0.9399 222,046 +0.00(+0.12%)
Dec 03, 2021 0.9860 0.9860 0.8800 0.9388 760,235 +0.02(+2.08%)
Dec 02, 2021 0.8700 0.9399 0.8546 0.9197 525,405 +0.07(+8.20%)
Dec 01, 2021 0.9264 0.9452 0.8453 0.8500 749,237 -0.07(-7.85%)
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%)
Sep 01, 2021 0.7595 0.7598 0.7000 0.7034 454,812 -0.03(-3.78%)
Aug 31, 2021 0.6848 0.7500 0.6848 0.7310 876,628 +0.02(+3.39%)
Aug 30, 2021 0.7570 0.7570 0.6855 0.7070 482,324 +0.01(+1.00%)
Aug 27, 2021 0.6850 0.7258 0.6700 0.7000 522,667 +0.01(+2.06%)
Aug 26, 2021 0.7400 0.7700 0.6700 0.6859 689,220 -0.05(-7.11%)
Aug 25, 2021 0.6780 0.7628 0.6698 0.7384 833,158 +0.08(+11.86%)
Aug 24, 2021 0.6710 0.6710 0.6035 0.6601 301,150 +0.06(+9.11%)
Aug 23, 2021 0.6305 0.6410 0.5776 0.6050 279,762 +0.02(+2.61%)
Aug 20, 2021 0.6000 0.6170 0.5651 0.5896 479,412 -0.01(-0.91%)
Aug 19, 2021 0.6318 0.6630 0.5800 0.5950 1,334,641 -0.08(-11.19%)
Aug 18, 2021 0.7130 0.7189 0.6405 0.6700 567,428 -0.04(-6.03%)
Aug 17, 2021 0.7125 0.7464 0.6900 0.7130 300,956 +0.00(+0.42%)
Aug 16, 2021 0.7200 0.7590 0.7100 0.7100 356,660 -0.01(-2.00%)
Aug 13, 2021 0.7078 0.7830 0.7076 0.7245 498,447 +0.01(+1.31%)
Aug 12, 2021 0.7370 0.7514 0.7151 0.7151 222,200 -0.02(-2.97%)
Aug 11, 2021 0.7700 0.8241 0.7200 0.7370 1,303,115 -0.03(-4.00%)
Aug 10, 2021 0.7440 0.7909 0.7300 0.7677 517,217 +0.07(+9.67%)
Aug 09, 2021 0.6780 0.7200 0.6600 0.7000 610,015 +0.01(+2.03%)
Aug 06, 2021 0.6600 0.6861 0.6298 0.6861 433,583 +0.02(+3.48%)
Aug 05, 2021 0.7190 0.7225 0.6620 0.6630 387,082 -0.05(-6.51%)
Aug 04, 2021 0.7295 0.7757 0.6800 0.7092 971,807 +0.01(+1.11%)
Aug 03, 2021 0.6750 0.7250 0.6335 0.7014 752,172 +0.04(+6.47%)
Aug 02, 2021 0.6550 0.6950 0.6400 0.6588 615,174 +0.03(+3.99%)
Jul 30, 2021 0.5650 0.6410 0.5650 0.6335 589,972 +0.05(+8.57%)
Jul 29, 2021 0.5755 0.5990 0.5555 0.5835 387,283 -0.01(-2.13%)
Jul 28, 2021 0.6100 0.6158 0.5718 0.5962 125,657 +0.01(+1.05%)
Jul 27, 2021 0.5590 0.6035 0.5590 0.5900 153,941 +0.03(+5.53%)
Jul 26, 2021 0.5856 0.6135 0.5591 0.5591 334,252 -0.05(-8.87%)
Jul 23, 2021 0.6500 0.6500 0.5990 0.6135 256,372 -0.04(-5.46%)
Jul 22, 2021 0.6100 0.6525 0.6000 0.6489 1,050,711 +0.04(+5.72%)
Jul 21, 2021 0.5900 0.6139 0.5500 0.6138 1,079,727 +0.04(+6.45%)
Jul 20, 2021 0.5770 0.6131 0.5600 0.5766 613,233 -0.00(-0.67%)
Jul 19, 2021 0.5869 0.6229 0.5533 0.5805 1,619,027 +0.01(+1.84%)
Jul 16, 2021 0.5900 0.5952 0.5676 0.5700 256,407 -0.03(-5.08%)
Jul 15, 2021 0.6000 0.6305 0.5948 0.6005 197,642 -0.00(-0.73%)
Jul 14, 2021 0.6000 0.6575 0.5981 0.6049 1,239,464 -0.01(-0.82%)
Jul 13, 2021 0.6300 0.6321 0.5989 0.6099 414,472 -0.02(-2.77%)
Jul 12, 2021 0.5400 0.6288 0.5372 0.6273 947,007 +0.08(+14.22%)
Jul 09, 2021 0.5475 0.5692 0.5475 0.5492 566,278 -0.00(-0.02%)
Jul 08, 2021 0.5870 0.6170 0.5350 0.5493 616,256 -0.04(-6.15%)
Jul 07, 2021 0.5250 0.6000 0.5250 0.5853 542,873 +0.06(+10.43%)
Jul 06, 2021 0.6010 0.6330 0.5300 0.5300 620,311 -0.11(-17.19%)
Jul 02, 2021 0.5650 0.6400 0.5407 0.6400 1,311,741 +0.07(+12.28%)
Jul 01, 2021 0.5473 0.6000 0.5473 0.5700 398,889 +0.03(+5.44%)
Jun 30, 2021 0.5006 0.5571 0.5001 0.5406 764,127 +0.03(+6.19%)
Jun 29, 2021 0.4712 0.5091 0.4600 0.5091 1,110,144 +0.01(+1.23%)
Jun 28, 2021 0.4740 0.5220 0.4651 0.5029 593,525 +0.03(+7.05%)
Jun 25, 2021 0.4500 0.4770 0.4343 0.4698 296,091 +0.02(+4.40%)
Jun 24, 2021 0.4845 0.5206 0.4382 0.4500 747,155 -0.04(-8.54%)
Jun 23, 2021 0.4531 0.4920 0.4200 0.4920 738,374 +0.09(+21.33%)
Jun 22, 2021 0.4300 0.5200 0.3972 0.4055 3,014,048 -0.02(-3.66%)
Jun 21, 2021 0.3761 0.4292 0.3761 0.4209 962,464 +0.03(+7.98%)
Jun 18, 2021 0.3800 0.3999 0.3760 0.3898 417,160 +0.01(+3.67%)
Jun 17, 2021 0.3879 0.3879 0.3500 0.3760 900,807 -0.02(-5.60%)
Jun 16, 2021 0.3700 0.4078 0.3700 0.3983 968,801 +0.04(+9.75%)
Jun 15, 2021 0.3734 0.3868 0.3521 0.3629 864,363 -0.01(-2.58%)
Jun 14, 2021 0.4100 0.4340 0.3668 0.3725 1,302,426 -0.03(-7.50%)
Jun 11, 2021 0.3401 0.4326 0.3390 0.4027 1,988,346 +0.06(+18.79%)
Jun 10, 2021 0.3050 0.3527 0.3050 0.3390 1,325,399 +0.03(+11.07%)
Jun 09, 2021 0.2598 0.3142 0.2598 0.3052 1,027,117 +0.05(+18.75%)
Jun 08, 2021 0.2919 0.2950 0.2566 0.2570 607,800 -0.03(-11.01%)
Jun 07, 2021 0.3153 0.3200 0.2828 0.2888 920,920 -0.03(-9.24%)
Jun 04, 2021 0.2850 0.3200 0.2600 0.3182 1,688,415 +0.05(+17.11%)
Jun 03, 2021 0.2332 0.2731 0.2200 0.2717 1,244,117 +0.04(+16.76%)
Jun 02, 2021 0.2475 0.2482 0.2115 0.2327 584,614 -0.02(-7.91%)
Jun 01, 2021 0.2296 0.2660 0.2188 0.2527 2,150,034 +0.01(+3.40%)
May 28, 2021 0.2282 0.2600 0.2185 0.2444 1,388,564 +0.02(+7.01%)
May 27, 2021 0.2275 0.2328 0.2030 0.2284 2,801,088 +0.01(+4.48%)
May 26, 2021 0.1900 0.2388 0.1898 0.2186 1,594,252 +0.02(+9.90%)
May 25, 2021 0.1710 0.2250 0.1600 0.1989 4,874,780 +0.05(+37.17%)
May 24, 2021 0.1407 0.1550 0.1400 0.1450 1,103,135 +0.01(+5.99%)
May 21, 2021 0.1298 0.1447 0.1150 0.1368 2,578,794 +0.01(+9.88%)
May 20, 2021 0.1200 0.1245 0.1199 0.1245 204,000 -0.00(-0.32%)
May 19, 2021 0.1220 0.1249 0.1200 0.1249 12,366 +0.00(+3.74%)
May 18, 2021 0.1450 0.1450 0.1169 0.1204 37,815 -0.00(-3.76%)
May 17, 2021 0.1070 0.1251 0.1070 0.1251 10,940 +0.00(+2.37%)
May 14, 2021 0.1148 0.1296 0.1148 0.1222 49,419 +0.00(+0.16%)
May 13, 2021 0.1255 0.1255 0.1220 0.1220 18,520 +0.00(+0.74%)
May 12, 2021 0.1265 0.1265 0.1211 0.1211 41,000 -0.00(-2.42%)
May 11, 2021 0.1235 0.1308 0.1167 0.1241 13,490 -0.00(-3.35%)
May 10, 2021 0.1184 0.1300 0.1184 0.1284 192,830 +0.01(+12.43%)
May 07, 2021 0.1110 0.1153 0.1100 0.1142 116,000 +0.00(+2.61%)
May 06, 2021 0.1148 0.1157 0.1105 0.1113 17,045 -0.01(-6.23%)
May 05, 2021 0.1187 0.1187 0.1187 0.1187 5,000 +0.01(+7.91%)
May 04, 2021 0.1100 0.1113 0.1095 0.1100 49,450 -0.00(-3.08%)
May 03, 2021 0.1100 0.1140 0.1100 0.1135 10,800 +0.00(+1.16%)
Apr 30, 2021 0.1123 0.1144 0.1122 0.1122 8,700 -0.00(-4.10%)
Apr 29, 2021 0.1200 0.1206 0.1139 0.1170 66,000 -0.00(-2.50%)
Apr 28, 2021 0.1200 0.1212 0.1176 0.1200 36,710 +0.00(+3.63%)
Apr 27, 2021 0.1158 0.1158 0.1158 0.1158 1,200 -0.00(-0.09%)
Apr 26, 2021 0.1235 0.1235 0.1159 0.1159 28,790 -0.00(-3.26%)
Apr 23, 2021 0.1201 0.1201 0.1198 0.1198 8,000 -0.00(-3.93%)
Apr 22, 2021 0.1200 0.1247 0.1191 0.1247 37,171 +0.00(+3.92%)
Apr 21, 2021 0.1107 0.1210 0.1107 0.1200 108,918 +0.00(+3.81%)
Apr 20, 2021 0.1157 0.1157 0.1108 0.1156 70,900 -0.01(-4.30%)
Apr 19, 2021 0.1100 0.1209 0.1100 0.1208 8,799 +0.00(+0.75%)
Apr 16, 2021 0.1120 0.1199 0.1111 0.1199 52,300 +0.01(+7.05%)
Apr 15, 2021 0.1199 0.1199 0.1116 0.1120 44,759 -0.01(-5.08%)
Apr 14, 2021 0.1155 0.1180 0.1116 0.1180 37,477 +0.01(+6.12%)
Apr 13, 2021 0.1145 0.1204 0.1112 0.1112 97,768 -0.01(-6.95%)
Apr 12, 2021 0.1205 0.1205 0.1195 0.1195 13,533 +0.00(+0.59%)
Apr 09, 2021 0.1148 0.1194 0.1144 0.1188 10,900 +0.01(+7.41%)
Apr 08, 2021 0.1175 0.1175 0.1098 0.1106 36,250 -0.00(-4.08%)
Apr 07, 2021 0.1200 0.1200 0.1100 0.1153 68,473 -0.00(-3.27%)
Apr 06, 2021 0.1350 0.1350 0.1155 0.1192 7,900 -0.01(-4.03%)
Apr 05, 2021 0.1227 0.1242 0.1103 0.1242 64,276 +0.01(+7.53%)
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.