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 )

0.1640 +0.0145 (+9.70%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Jul 31, 2019 0.1130 0.1140 0.1050 0.1100 128,100 -0.00(-1.96%)
Jul 30, 2019 0.1180 0.1180 0.1099 0.1122 230,126 +0.00(+0.99%)
Jul 29, 2019 0.1061 0.1111 0.1061 0.1111 9,000 +0.00(+2.87%)
Jul 26, 2019 0.1060 0.1080 0.0986 0.1080 291,500 -0.00(-0.83%)
Jul 25, 2019 0.1085 0.1099 0.1000 0.1089 103,454 -0.00(-1.00%)
Jul 24, 2019 0.1085 0.1138 0.1055 0.1100 52,000 +0.01(+4.76%)
Jul 23, 2019 0.0996 0.1123 0.0958 0.1050 45,658 -0.01(-9.40%)
Jul 22, 2019 0.1018 0.1159 0.1000 0.1159 22,433 +0.00(+2.66%)
Jul 19, 2019 0.1187 0.1187 0.1020 0.1129 33,200 -0.01(-5.68%)
Jul 18, 2019 0.1185 0.1199 0.1051 0.1197 27,213 -0.00(-0.83%)
Jul 17, 2019 0.1230 0.1230 0.1084 0.1207 37,551 +0.00(+4.05%)
Jul 16, 2019 0.1113 0.1160 0.1045 0.1160 14,700 -0.00(-2.27%)
Jul 15, 2019 0.1082 0.1187 0.1082 0.1187 14,375 +0.02(+18.58%)
Jul 12, 2019 0.0940 0.1094 0.0940 0.1001 9,300 +0.00(+1.52%)
Jul 11, 2019 0.1006 0.1056 0.0965 0.0986 30,590 -0.00(-1.89%)
Jul 10, 2019 0.1020 0.1099 0.1005 0.1005 22,380 +0.02(+18.37%)
Jul 09, 2019 0.0850 0.0850 0.0849 0.0849 7,750 -0.00(-4.50%)
Jul 08, 2019 0.0910 0.0910 0.0852 0.0889 19,958 +0.00(+1.25%)
Jul 05, 2019 0.0887 0.0933 0.0878 0.0878 152,000 -0.01(-5.49%)
Jul 03, 2019 0.0929 0.0929 0.0929 0.0929 1,000 +0.01(+16.12%)
Jul 02, 2019 0.0890 0.0890 0.0800 0.0800 3,222 -0.01(-11.01%)
Jul 01, 2019 0.0969 0.0970 0.0893 0.0899 38,214 +0.01(+9.63%)
Jun 28, 2019 0.0840 0.0840 0.0820 0.0820 14,200 -0.01(-7.13%)
Jun 26, 2019 0.0883 0.0883 0.0883 0 -0.01(-12.66%)
Jun 25, 2019 0.1000 0.1101 0.0978 0.1011 270,058 -0.00(-3.90%)
Jun 24, 2019 0.1080 0.1081 0.1052 0.1052 40,100 -0.00(-4.36%)
Jun 21, 2019 0.1183 0.1200 0.1040 0.1100 100,200 -0.01(-5.50%)
Jun 20, 2019 0.1072 0.1164 0.1072 0.1164 24,500 +0.01(+11.92%)
Jun 19, 2019 0.1190 0.1190 0.1035 0.1040 30,700 -0.00(-4.24%)
Jun 18, 2019 0.1079 0.1100 0.0990 0.1086 54,215 +0.00(+2.65%)
Jun 17, 2019 0.1060 0.1100 0.1058 0.1058 4,200 -0.01(-10.03%)
Jun 14, 2019 0.1120 0.1176 0.0953 0.1176 65,500 +0.02(+23.79%)
Jun 13, 2019 0.1078 0.1078 0.0920 0.0950 7,131 -0.01(-10.38%)
Jun 12, 2019 0.1100 0.1101 0.1060 0.1060 3,896 -0.00(-3.64%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 300 +0.01(+9.34%)
Jun 10, 2019 0.1002 0.1073 0.1002 0.1006 30,400 -0.01(-11.75%)
Jun 07, 2019 0.1154 0.1179 0.1086 0.1140 370,800 +0.01(+5.17%)
Jun 06, 2019 0.1100 0.1139 0.1030 0.1084 29,633 -0.01(-9.29%)
Jun 05, 2019 0.1292 0.1292 0.1140 0.1195 102,683 -0.00(-1.40%)
Jun 04, 2019 0.1150 0.1249 0.1150 0.1212 371,500 -0.01(-7.06%)
Jun 03, 2019 0.1168 0.1304 0.1021 0.1304 665,667 +0.01(+8.67%)
May 31, 2019 0.0830 0.1200 0.0830 0.1200 116,200 +0.04(+50.00%)
May 30, 2019 0.0850 0.0855 0.0800 0.0800 25,000 -0.01(-7.94%)
May 29, 2019 0.0900 0.0900 0.0869 0.0869 23,000 -0.00(-4.51%)
May 28, 2019 0.0999 0.0999 0.0910 0.0910 51,360 -0.01(-9.99%)
May 24, 2019 0.1078 0.1078 0.0986 0.1011 22,900 -0.01(-7.76%)
May 23, 2019 0.1100 0.1177 0.1078 0.1096 29,505 -0.00(-0.36%)
May 22, 2019 0.1110 0.1170 0.1100 0.1100 83,342 -0.01(-7.56%)
May 21, 2019 0.1158 0.1250 0.1158 0.1190 84,640 -0.01(-6.30%)
May 20, 2019 0.1100 0.1270 0.1005 0.1270 19,000 +0.01(+5.83%)
May 17, 2019 0.1240 0.1254 0.1123 0.1200 26,300 -0.00(-0.66%)
May 16, 2019 0.1268 0.1288 0.1171 0.1208 74,670 -0.01(-5.99%)
May 15, 2019 0.1100 0.1285 0.1100 0.1285 131,752 +0.02(+19.42%)
May 14, 2019 0.1013 0.1076 0.0976 0.1076 83,765 +0.01(+10.25%)
May 13, 2019 0.0966 0.1004 0.0873 0.0976 72,587 -0.00(-0.91%)
May 10, 2019 0.1000 0.1000 0.0877 0.0985 158,500 +0.00(+1.55%)
May 09, 2019 0.1114 0.1114 0.0970 0.0970 52,700 -0.01(-7.62%)
May 08, 2019 0.1060 0.1113 0.0997 0.1050 63,008 -0.00(-4.02%)
May 07, 2019 0.1036 0.1133 0.0990 0.1094 121,972 -0.00(-0.55%)
May 06, 2019 0.1250 0.1250 0.1022 0.1100 47,674 -0.01(-12.00%)
May 03, 2019 0.1200 0.1279 0.1200 0.1250 28,700 +0.01(+4.17%)
May 02, 2019 0.1339 0.1339 0.1180 0.1200 35,602 -0.01(-8.33%)
May 01, 2019 0.1163 0.1320 0.1140 0.1309 17,000 +0.01(+10.84%)
Apr 30, 2019 0.1229 0.1272 0.1174 0.1181 46,500 -0.00(-2.64%)
Apr 29, 2019 0.1337 0.1339 0.1213 0.1213 107,421 -0.02(-13.36%)
Apr 26, 2019 0.1430 0.1430 0.1321 0.1400 26,700 +0.00(+2.04%)
Apr 25, 2019 0.1420 0.1420 0.1320 0.1372 128,750 +0.01(+10.47%)
Apr 24, 2019 0.1431 0.1432 0.1242 0.1242 85,348 -0.01(-8.00%)
Apr 23, 2019 0.1593 0.1593 0.1209 0.1350 472,599 -0.02(-15.25%)
Apr 22, 2019 0.1627 0.1682 0.1500 0.1593 100,286 -0.01(-3.98%)
Apr 18, 2019 0.1664 0.1770 0.1560 0.1659 264,900 -0.01(-4.98%)
Apr 17, 2019 0.1820 0.1849 0.1720 0.1746 425,551 -0.01(-2.84%)
Apr 16, 2019 0.1889 0.2001 0.1700 0.1797 811,924 -0.01(-2.86%)
Apr 15, 2019 0.2350 0.2425 0.1750 0.1850 1,996,726 -0.02(-11.90%)
Apr 12, 2019 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+1.45%)
Apr 11, 2019 0.2000 0.2070 0.2000 0.2070 5,600 +0.00(+1.22%)
Apr 10, 2019 0.2010 0.2045 0.2002 0.2045 8,000 +0.00(+2.05%)
Apr 09, 2019 0.2146 0.2146 0.1960 0.2004 33,200 -0.01(-6.79%)
Apr 08, 2019 0.2223 0.2223 0.2010 0.2150 137,100 -0.01(-3.24%)
Apr 05, 2019 0.2100 0.2300 0.2100 0.2222 52,200 +0.02(+11.10%)
Apr 04, 2019 0.1794 0.2000 0.1794 0.2000 97,152 +0.02(+12.36%)
Apr 03, 2019 0.1700 0.1780 0.1650 0.1780 137,344 +0.01(+3.73%)
Apr 02, 2019 0.1752 0.1752 0.1716 0.1716 17,500 -0.01(-4.77%)
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%)
Jan 02, 2019 0.0510 0.0510 0.0510 0 +0.01(+13.33%)
Dec 31, 2018 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+8.70%)
Dec 28, 2018 0.0420 0.0430 0.0410 0.0414 48,500 +0.01(+53.33%)
Dec 27, 2018 0.0345 0.0406 0.0270 0.0270 44,109 -0.01(-34.15%)
Dec 24, 2018 0.0410 0.0410 0.0410 0 +0.01(+14.85%)
Dec 21, 2018 0.0400 0.0400 0.0357 0.0357 35,000 -0.00(-10.75%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.76%)
Dec 19, 2018 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+5.53%)
Dec 17, 2018 0.0398 0.0398 0.0398 0 -0.00(-5.91%)
Dec 14, 2018 0.0474 0.0500 0.0423 0.0423 80,500 +0.00(+5.75%)
Dec 13, 2018 0.0430 0.0430 0.0360 0.0400 85,000 -0.01(-18.03%)
Dec 11, 2018 0.0488 0.0488 0.0488 0 -0.00(-0.41%)
Dec 10, 2018 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-0.20%)
Dec 07, 2018 0.0402 0.0491 0.0402 0.0491 30,700 +0.00(+9.11%)
Dec 06, 2018 0.0550 0.0550 0.0450 0.0450 28,600 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-20.26%)
Nov 30, 2018 0.0627 0.0627 0.0627 0 +0.00(+4.50%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+24.78%)
Nov 20, 2018 0.0561 0.0561 0.0561 0.0561 5,000 -0.00(-8.03%)
Nov 19, 2018 0.0619 0.0619 0.0610 0.0610 20,500 +0.00(+5.90%)
Nov 14, 2018 0.0576 0.0576 0.0576 0 -0.00(-6.49%)
Nov 13, 2018 0.0600 0.0616 0.0502 0.0616 38,750 -0.01(-14.33%)
Nov 12, 2018 0.0718 0.0719 0.0679 0.0719 30,000 -0.01(-12.42%)
Nov 09, 2018 0.0720 0.0821 0.0720 0.0821 46,700 -0.00(-2.26%)
Nov 08, 2018 0.0941 0.0950 0.0840 0.0840 13,000 -0.01(-8.40%)
Nov 07, 2018 0.0920 0.0920 0.0917 0.0917 25,000 +0.00(+0.44%)
Nov 06, 2018 0.0990 0.0990 0.0913 0.0913 60,000 -0.00(-4.40%)
Nov 05, 2018 0.0850 0.0955 0.0752 0.0955 33,000 +0.01(+13.56%)
Nov 02, 2018 0.0889 0.0889 0.0841 0.0841 20,900 +0.00(+5.39%)
Oct 31, 2018 0.0798 0.0798 0.0798 0 -0.01(-6.12%)
Oct 30, 2018 0.0838 0.0850 0.0838 0.0850 9,000 +0.02(+26.30%)
Oct 29, 2018 0.0812 0.0815 0.0673 0.0673 99,500 -0.02(-25.22%)
Oct 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.78%)
Oct 24, 2018 0.0854 0.0893 0.0810 0.0893 18,498 +0.00(+0.79%)
Oct 23, 2018 0.1000 0.1000 0.0886 0.0886 13,000 -0.01(-9.50%)
Oct 22, 2018 0.1041 0.1041 0.0979 0.0979 54,922 -0.01(-5.04%)
Oct 19, 2018 0.0970 0.1031 0.0900 0.1031 53,600 +0.00(+2.08%)
Oct 18, 2018 0.1010 0.1010 0.0950 0.1010 32,500 -0.00(-0.98%)
Oct 17, 2018 0.1041 0.1059 0.0989 0.1020 45,700 +0.00(+1.49%)
Oct 16, 2018 0.1080 0.1080 0.0852 0.1005 108,244 +0.00(+1.52%)
Oct 15, 2018 0.0962 0.1119 0.0890 0.0990 374,400 +0.02(+26.92%)
Oct 12, 2018 0.0920 0.0920 0.0775 0.0780 29,800 -0.00(-2.50%)
Oct 11, 2018 0.0750 0.0870 0.0700 0.0800 228,455 +0.01(+17.82%)
Oct 10, 2018 0.0752 0.0760 0.0600 0.0679 51,000 -0.02(-22.84%)
Oct 09, 2018 0.0690 0.0880 0.0690 0.0880 177,000 +0.02(+37.72%)
Oct 05, 2018 0.0639 0.0639 0.0639 0 +0.00(+6.50%)
Oct 04, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.50%)
Oct 02, 2018 0.0597 0.0597 0.0597 0 +0.00(+2.05%)
Oct 01, 2018 0.0585 0.0585 0.0585 0.0585 3,020 -0.01(-16.31%)
Sep 28, 2018 0.0700 0.0700 0.0699 0.0699 6,000 -0.04(-36.45%)
Sep 26, 2018 0.1100 0.1100 0.1100 0 +0.03(+39.95%)
Sep 21, 2018 0.0786 0.0786 0.0786 0 -0.00(-4.84%)
Sep 20, 2018 0.0826 0.0826 0.0826 0.0826 7,000 +0.01(+10.58%)
Sep 19, 2018 0.0772 0.0772 0.0746 0.0747 27,030 -0.01(-10.43%)
Sep 18, 2018 0.0750 0.0909 0.0694 0.0834 338,800 +0.01(+8.88%)
Sep 17, 2018 0.0756 0.0781 0.0756 0.0766 12,000 -0.00(-1.67%)
Sep 14, 2018 0.0730 0.0779 0.0730 0.0779 30,000 -0.01(-8.35%)
Sep 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+9.25%)
Sep 07, 2018 0.0778 0.0778 0.0778 0 -0.00(-2.75%)
Sep 06, 2018 0.0769 0.0800 0.0769 0.0800 30,000 +0.00(+2.56%)
Sep 05, 2018 0.0889 0.0890 0.0780 0.0780 17,200 -0.01(-15.31%)
Aug 31, 2018 0.0921 0.0921 0.0921 0 -0.00(-3.05%)
Aug 30, 2018 0.0937 0.0964 0.0898 0.0950 39,500 +0.01(+5.56%)
Aug 29, 2018 0.0900 0.0942 0.0900 0.0900 28,500 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-9.09%)
Aug 27, 2018 0.1043 0.1043 0.0990 0.0990 1,500 +0.00(+2.06%)
Aug 23, 2018 0.0970 0.0970 0.0970 0 +0.01(+7.78%)
Aug 22, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-6.05%)
Aug 20, 2018 0.0996 0.0996 0.0958 0.0958 1,200 -0.00(-3.82%)
Aug 17, 2018 0.0996 0.0996 0.0996 0.0996 5,000 -0.00(-3.30%)
Aug 16, 2018 0.0810 0.1030 0.0810 0.1030 41,000 +0.02(+28.75%)
Aug 15, 2018 0.1028 0.1040 0.0800 0.0800 14,000 -0.03(-29.45%)
Aug 14, 2018 0.1134 0.1134 0.1134 0.1134 2,700 -0.00(-0.79%)
Aug 13, 2018 0.1143 0.1143 0.1143 0.1143 3,000 -0.01(-4.99%)
Aug 08, 2018 0.1203 0.1203 0.1203 0 +0.00(+0.25%)
Aug 07, 2018 0.1206 0.1206 0.1200 0.1200 10,280 -0.00(-0.83%)
Aug 03, 2018 0.1210 0.1210 0.1210 0 -0.00(-3.74%)
Aug 02, 2018 0.1257 0.1257 0.1257 0.1257 500 -0.00(-2.93%)
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.