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 31, 2023 0.2472 0.2563 0.2414 0.2414 194,965 -0.00(-1.07%)
Mar 30, 2023 0.2500 0.2539 0.2420 0.2440 101,170 -0.00(-0.53%)
Mar 29, 2023 0.2400 0.2548 0.2400 0.2453 71,084 -0.00(-0.49%)
Mar 28, 2023 0.2427 0.2562 0.2427 0.2465 87,297 +0.01(+2.49%)
Mar 27, 2023 0.2260 0.2572 0.2260 0.2405 40,812 -0.01(-2.59%)
Mar 24, 2023 0.2723 0.2723 0.2399 0.2469 95,720 -0.00(-1.24%)
Mar 23, 2023 0.2723 0.2723 0.2451 0.2500 114,078 +0.01(+3.09%)
Mar 22, 2023 0.2404 0.2505 0.2366 0.2425 115,934 -0.00(-1.02%)
Mar 21, 2023 0.2635 0.2660 0.2367 0.2450 366,412 -0.02(-7.89%)
Mar 20, 2023 0.2658 0.2755 0.2579 0.2660 252,929 +0.01(+2.98%)
Mar 17, 2023 0.2562 0.2616 0.2477 0.2583 219,538 +0.00(+0.90%)
Mar 16, 2023 0.2600 0.2600 0.2500 0.2560 322,746 -0.00(-1.54%)
Mar 15, 2023 0.2658 0.2658 0.2500 0.2600 257,067 -0.01(-2.18%)
Mar 14, 2023 0.2744 0.2744 0.2619 0.2658 122,116 -0.00(-1.56%)
Mar 13, 2023 0.2600 0.2700 0.2500 0.2700 229,940 +0.01(+3.85%)
Mar 10, 2023 0.2700 0.2700 0.2500 0.2600 269,000 +0.00(+0.00%)
Mar 09, 2023 0.2500 0.2602 0.2500 0.2600 245,714 +0.00(+1.92%)
Mar 08, 2023 0.2586 0.2650 0.2551 0.2551 93,785 -0.00(-1.28%)
Mar 07, 2023 0.2500 0.2637 0.2500 0.2584 201,085 +0.01(+2.95%)
Mar 06, 2023 0.2800 0.2910 0.2500 0.2510 357,835 -0.03(-9.12%)
Mar 03, 2023 0.2731 0.2764 0.2643 0.2762 128,654 +0.01(+1.92%)
Mar 02, 2023 0.2643 0.2861 0.2620 0.2710 116,064 +0.01(+3.20%)
Mar 01, 2023 0.2741 0.2767 0.2626 0.2626 40,398 -0.00(-1.20%)
Feb 28, 2023 0.2679 0.2748 0.2570 0.2658 54,598 -0.00(-0.15%)
Feb 27, 2023 0.2600 0.2676 0.2544 0.2662 64,725 +0.01(+2.46%)
Feb 24, 2023 0.2537 0.2600 0.2484 0.2598 190,436 +0.01(+2.40%)
Feb 23, 2023 0.2621 0.2651 0.2400 0.2537 284,987 -0.01(-3.17%)
Feb 22, 2023 0.2601 0.2700 0.2583 0.2620 102,387 -0.01(-3.85%)
Feb 21, 2023 0.2851 0.2851 0.2580 0.2725 181,945 -0.01(-4.05%)
Feb 17, 2023 0.3000 0.3000 0.2702 0.2840 92,151 -0.01(-4.41%)
Feb 16, 2023 0.2950 0.3000 0.2778 0.2971 63,931 +0.00(+1.50%)
Feb 15, 2023 0.2700 0.2969 0.2673 0.2927 128,347 +0.02(+6.48%)
Feb 14, 2023 0.2695 0.2800 0.2695 0.2749 43,366 -0.00(-0.90%)
Feb 13, 2023 0.2850 0.2850 0.2650 0.2774 180,027 -0.01(-2.67%)
Feb 10, 2023 0.2800 0.2850 0.2589 0.2850 424,272 +0.00(+1.79%)
Feb 09, 2023 0.2860 0.3064 0.2742 0.2800 400,371 -0.02(-5.85%)
Feb 08, 2023 0.2979 0.3100 0.2726 0.2974 160,560 +0.01(+3.62%)
Feb 07, 2023 0.2824 0.2950 0.2800 0.2870 79,271 +0.00(+0.70%)
Feb 06, 2023 0.2870 0.2950 0.2800 0.2850 194,473 -0.00(-0.87%)
Feb 03, 2023 0.2972 0.3150 0.2721 0.2875 171,664 -0.02(-5.55%)
Feb 02, 2023 0.2969 0.3201 0.2969 0.3044 107,260 +0.01(+2.53%)
Feb 01, 2023 0.2855 0.3100 0.2855 0.2969 93,627 -0.00(-1.00%)
Jan 31, 2023 0.3000 0.3030 0.2650 0.2999 192,853 -0.00(-0.03%)
Jan 30, 2023 0.2957 0.3057 0.2934 0.3000 181,109 -0.00(-0.50%)
Jan 27, 2023 0.3100 0.3100 0.2982 0.3015 105,615 -0.00(-0.59%)
Jan 26, 2023 0.3188 0.3300 0.2963 0.3033 141,356 +0.00(+0.23%)
Jan 25, 2023 0.3100 0.3147 0.2982 0.3026 185,867 +0.01(+2.44%)
Jan 24, 2023 0.3225 0.3315 0.2954 0.2954 162,877 -0.03(-9.83%)
Jan 23, 2023 0.3600 0.3631 0.3276 0.3276 199,954 -0.02(-7.06%)
Jan 20, 2023 0.3414 0.3527 0.3300 0.3525 120,081 +0.02(+4.97%)
Jan 19, 2023 0.3375 0.3454 0.3300 0.3358 175,861 +0.01(+3.32%)
Jan 18, 2023 0.3129 0.3350 0.3031 0.3250 588,305 +0.03(+8.48%)
Jan 17, 2023 0.2988 0.3100 0.2903 0.2996 138,557 +0.01(+3.20%)
Jan 13, 2023 0.3000 0.3184 0.2900 0.2903 795,310 -0.00(-1.02%)
Jan 12, 2023 0.2876 0.2999 0.2804 0.2933 276,547 +0.01(+5.35%)
Jan 11, 2023 0.2800 0.2801 0.2700 0.2784 117,542 -0.00(-0.46%)
Jan 10, 2023 0.2742 0.2797 0.2715 0.2797 46,021 +0.00(+0.54%)
Jan 09, 2023 0.2759 0.2859 0.2704 0.2782 133,106 +0.00(+1.13%)
Jan 06, 2023 0.2700 0.2835 0.2700 0.2751 122,743 +0.00(+0.88%)
Jan 05, 2023 0.2638 0.2960 0.2638 0.2727 270,076 -0.01(-4.32%)
Jan 04, 2023 0.2800 0.2881 0.2699 0.2850 180,544 +0.02(+8.00%)
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.