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 )

0.1483 +0.0003 (+0.20%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2018 0.1289 0.1311 0.1289 0.1295 10,999 +0.00(+0.39%)
Jul 31, 2018 0.1229 0.1300 0.1138 0.1290 48,200 +0.01(+10.16%)
Jul 30, 2018 0.1187 0.1187 0.1171 0.1171 2,700 -0.01(-8.66%)
Jul 26, 2018 0.1282 0.1282 0.1282 0 -0.00(-3.03%)
Jul 25, 2018 0.1322 0.1322 0.1322 0.1322 10,000 +0.00(+1.69%)
Jul 24, 2018 0.1159 0.1300 0.1159 0.1300 18,000 +0.00(+2.20%)
Jul 23, 2018 0.1332 0.1332 0.1188 0.1272 43,000 -0.01(-5.78%)
Jul 20, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+17.29%)
Jul 19, 2018 0.1206 0.1206 0.1151 0.1151 8,500 -0.00(-3.68%)
Jul 18, 2018 0.1312 0.1320 0.1195 0.1195 53,900 +0.00(+1.88%)
Jul 17, 2018 0.1240 0.1240 0.1173 0.1173 12,000 -0.02(-12.13%)
Jul 16, 2018 0.1335 0.1335 0.1335 0.1335 1,000 +0.00(+1.83%)
Jul 13, 2018 0.1350 0.1350 0.1235 0.1311 21,800 +0.00(+3.15%)
Jul 12, 2018 0.1140 0.1271 0.1140 0.1271 14,100 -0.00(-2.75%)
Jul 10, 2018 0.1307 0.1307 0.1307 0 -0.01(-6.64%)
Jul 09, 2018 0.1450 0.1472 0.1375 0.1400 59,300 -0.01(-5.41%)
Jul 06, 2018 0.1593 0.1593 0.1422 0.1480 57,750 -0.01(-6.92%)
Jul 05, 2018 0.1619 0.1690 0.1561 0.1590 175,332 -0.01(-3.81%)
Jul 03, 2018 0.1653 0.1653 0.1653 0 +0.00(+0.18%)
Jul 02, 2018 0.1622 0.1650 0.1622 0.1650 12,000 +0.01(+4.43%)
Jun 29, 2018 0.1570 0.1580 0.1546 0.1580 7,500 +0.01(+10.10%)
Jun 28, 2018 0.1435 0.1435 0.1435 0.1435 4,000 -0.00(-2.31%)
Jun 26, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.65%)
Jun 22, 2018 0.1509 0.1509 0.1509 0 +0.01(+4.28%)
Jun 21, 2018 0.1580 0.1580 0.1447 0.1447 2,900 -0.01(-5.55%)
Jun 20, 2018 0.1560 0.1560 0.1532 0.1532 4,000 +0.01(+3.79%)
Jun 18, 2018 0.1476 0.1476 0.1476 0 -0.01(-8.49%)
Jun 15, 2018 0.1497 0.1613 0.1497 0.1613 31,000 +0.00(+1.32%)
Jun 14, 2018 0.1550 0.1592 0.1550 0.1592 9,000 -0.00(-0.50%)
Jun 13, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.57%)
Jun 12, 2018 0.1562 0.1577 0.1447 0.1447 7,350 -0.01(-7.83%)
Jun 11, 2018 0.1618 0.1618 0.1570 0.1570 15,000 +0.00(+1.36%)
Jun 07, 2018 0.1549 0.1549 0.1549 0 -0.02(-12.98%)
Jun 06, 2018 0.1780 0.1780 0.1780 0.1780 5,000 +0.00(+0.91%)
Jun 05, 2018 0.1713 0.1780 0.1713 0.1764 25,100 -0.01(-3.97%)
Jun 04, 2018 0.1999 0.1999 0.1800 0.1837 47,000 -0.05(-22.94%)
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.