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 )

0.1440 +0.0041 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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, 2019 0.1802 0.1802 0.1802 0 +0.03(+16.26%)
Mar 28, 2019 0.1374 0.1550 0.1374 0.1550 16,000 +0.02(+13.30%)
Mar 27, 2019 0.1360 0.1368 0.1360 0.1368 8,725 -0.01(-7.57%)
Mar 26, 2019 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+9.23%)
Mar 25, 2019 0.1355 0.1355 0.1355 0.1355 15,000 +0.01(+5.53%)
Mar 20, 2019 0.1284 0.1284 0.1284 0 -0.00(-1.53%)
Mar 19, 2019 0.1304 0.1304 0.1304 0.1304 5,000 -0.01(-4.12%)
Mar 18, 2019 0.1400 0.1400 0.1360 0.1360 15,500 +0.00(+1.57%)
Mar 15, 2019 0.1271 0.1339 0.1271 0.1339 25,000 +0.01(+4.45%)
Mar 14, 2019 0.1370 0.1370 0.1282 0.1282 11,200 -0.01(-6.63%)
Mar 13, 2019 0.1500 0.1500 0.1373 0.1373 45,000 -0.01(-8.47%)
Mar 12, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.00(-3.16%)
Mar 11, 2019 0.1600 0.1600 0.1512 0.1549 31,125 -0.01(-4.44%)
Mar 08, 2019 0.1550 0.1621 0.1550 0.1621 43,000 +0.02(+10.50%)
Mar 07, 2019 0.1470 0.1470 0.1467 0.1467 61,500 +0.02(+12.85%)
Mar 05, 2019 0.1300 0.1300 0.1300 0 -0.02(-14.59%)
Mar 04, 2019 0.1333 0.1522 0.1333 0.1522 54,048 +0.02(+17.08%)
Mar 01, 2019 0.1368 0.1368 0.1300 0.1300 10,000 -0.02(-16.13%)
Feb 28, 2019 0.1550 0.1618 0.1456 0.1550 117,595 +0.03(+26.53%)
Feb 27, 2019 0.1190 0.1240 0.1190 0.1225 22,500 +0.00(+0.33%)
Feb 25, 2019 0.1221 0.1221 0.1221 0 -0.00(-3.71%)
Feb 22, 2019 0.1187 0.1268 0.1187 0.1268 39,000 +0.01(+6.47%)
Feb 21, 2019 0.1191 0.1191 0.1190 0.1191 1,500 -0.00(-0.75%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.02(+18.81%)
Feb 15, 2019 0.1010 0.1010 0.1010 0 -0.00(-0.98%)
Feb 13, 2019 0.1020 0.1020 0.1020 0 +0.00(+0.20%)
Feb 11, 2019 0.1018 0.1018 0.1018 0 +0.00(+1.80%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+7.64%)
Feb 07, 2019 0.0917 0.0929 0.0917 0.0929 80,450 -0.00(-4.62%)
Feb 06, 2019 0.0920 0.0974 0.0908 0.0974 26,500 -0.00(-0.41%)
Feb 05, 2019 0.0950 0.1000 0.0950 0.0978 56,500 +0.00(+3.82%)
Feb 04, 2019 0.0849 0.0942 0.0849 0.0942 43,500 +0.01(+13.49%)
Feb 01, 2019 0.0830 0.0830 0.0830 0.0830 3,000 -0.01(-7.16%)
Jan 30, 2019 0.0894 0.0894 0.0894 0 -0.01(-5.89%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+4.28%)
Jan 25, 2019 0.0911 0.0911 0.0911 0 -0.01(-8.90%)
Jan 24, 2019 0.0963 0.1000 0.0963 0.1000 70,000 +0.01(+6.84%)
Jan 23, 2019 0.0900 0.0936 0.0900 0.0936 5,350 +0.01(+8.33%)
Jan 22, 2019 0.0800 0.0864 0.0800 0.0864 261,000 +0.02(+23.25%)
Jan 16, 2019 0.0701 0.0701 0.0701 0 -0.01(-9.31%)
Jan 11, 2019 0.0773 0.0773 0.0773 0 +0.01(+20.78%)
Jan 10, 2019 0.0640 0.0640 0.0640 0.0640 10,000 -0.01(-11.23%)
Jan 09, 2019 0.0700 0.0721 0.0700 0.0721 20,000 +0.01(+12.48%)
Jan 08, 2019 0.0603 0.0641 0.0603 0.0641 3,000 +0.01(+16.55%)
Jan 07, 2019 0.0505 0.0550 0.0505 0.0550 20,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+7.84%)
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.