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 )

0.1480 +0.0018 (+1.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
May 09, 2024 0.1500 0.1500 0.1480 0.1480 227,223 +0.00(+1.23%)
May 08, 2024 0.1436 0.1509 0.1430 0.1462 201,102 +0.00(+2.24%)
May 07, 2024 0.1449 0.1550 0.1402 0.1430 519,618 -0.00(-1.17%)
May 06, 2024 0.1300 0.1449 0.1300 0.1447 238,320 +0.01(+3.95%)
May 03, 2024 0.1410 0.1420 0.1361 0.1392 180,555 -0.00(-0.07%)
May 02, 2024 0.1400 0.1432 0.1340 0.1393 134,427 +0.00(+0.36%)
May 01, 2024 0.1351 0.1391 0.1351 0.1388 284,000 +0.00(+2.21%)
Apr 30, 2024 0.1491 0.1491 0.1297 0.1358 419,246 -0.01(-4.03%)
Apr 29, 2024 0.1468 0.1500 0.1350 0.1415 395,811 -0.00(-1.74%)
Apr 26, 2024 0.1386 0.1440 0.1350 0.1440 469,075 +0.00(+2.93%)
Apr 25, 2024 0.1421 0.1440 0.1373 0.1399 155,362 +0.00(+0.07%)
Apr 24, 2024 0.1383 0.1400 0.1370 0.1398 212,335 +0.00(+1.16%)
Apr 23, 2024 0.1350 0.1397 0.1350 0.1382 73,060 +0.00(+0.44%)
Apr 22, 2024 0.1360 0.1409 0.1350 0.1376 151,692 -0.00(-0.86%)
Apr 19, 2024 0.1390 0.1434 0.1366 0.1388 357,541 -0.00(-0.14%)
Apr 18, 2024 0.1410 0.1462 0.1379 0.1390 462,948 -0.00(-1.77%)
Apr 17, 2024 0.1546 0.1581 0.1381 0.1415 815,456 -0.01(-5.67%)
Apr 16, 2024 0.1650 0.1698 0.1484 0.1500 567,611 -0.01(-6.25%)
Apr 15, 2024 0.1635 0.1741 0.1500 0.1600 699,177 -0.02(-10.76%)
Apr 12, 2024 0.1844 0.1908 0.1731 0.1793 373,526 -0.00(-0.11%)
Apr 11, 2024 0.1805 0.1860 0.1710 0.1795 147,403 -0.01(-5.23%)
Apr 10, 2024 0.1900 0.1956 0.1863 0.1894 293,739 +0.01(+3.78%)
Apr 09, 2024 0.1925 0.1950 0.1805 0.1825 243,051 -0.01(-4.45%)
Apr 08, 2024 0.2000 0.2033 0.1890 0.1910 150,938 -0.01(-5.68%)
Apr 05, 2024 0.1828 0.2110 0.1811 0.2025 166,019 +0.02(+8.17%)
Apr 04, 2024 0.2132 0.2136 0.1872 0.1872 325,810 -0.02(-9.08%)
Apr 03, 2024 0.1970 0.2121 0.1700 0.2059 1,273,807 -0.00(-1.95%)
Apr 02, 2024 0.2190 0.2250 0.2012 0.2100 320,519 -0.01(-4.07%)
Apr 01, 2024 0.1950 0.2320 0.1950 0.2189 480,138 +0.03(+17.69%)
Mar 28, 2024 0.1660 0.1950 0.1600 0.1860 476,068 +0.02(+13.41%)
Mar 27, 2024 0.1702 0.1702 0.1500 0.1640 382,905 -0.00(-1.09%)
Mar 26, 2024 0.1648 0.1756 0.1625 0.1658 72,492 -0.00(-2.41%)
Mar 25, 2024 0.1626 0.1747 0.1610 0.1699 359,642 -0.00(-0.06%)
Mar 22, 2024 0.1695 0.1730 0.1650 0.1700 214,071 -0.00(-2.13%)
Mar 21, 2024 0.1732 0.1794 0.1631 0.1737 83,232 -0.00(-1.75%)
Mar 20, 2024 0.1700 0.1768 0.1622 0.1768 137,913 +0.01(+5.93%)
Mar 19, 2024 0.1690 0.1697 0.1600 0.1669 129,562 +0.00(+1.15%)
Mar 18, 2024 0.1660 0.1775 0.1600 0.1650 145,369 -0.01(-2.94%)
Mar 15, 2024 0.1782 0.1795 0.1686 0.1700 193,160 -0.00(-0.06%)
Mar 14, 2024 0.1800 0.1800 0.1698 0.1701 144,225 -0.01(-4.49%)
Mar 13, 2024 0.1680 0.1800 0.1602 0.1781 601,779 +0.02(+13.51%)
Mar 12, 2024 0.1633 0.1633 0.1470 0.1569 55,301 +0.01(+5.37%)
Mar 11, 2024 0.1625 0.1762 0.1489 0.1489 223,191 -0.01(-7.80%)
Mar 08, 2024 0.1561 0.1680 0.1520 0.1615 146,067 +0.01(+4.87%)
Mar 07, 2024 0.1673 0.1706 0.1520 0.1540 206,603 -0.02(-9.41%)
Mar 06, 2024 0.1640 0.1700 0.1602 0.1700 291,140 +0.01(+4.29%)
Mar 05, 2024 0.1700 0.1700 0.1610 0.1630 75,532 -0.01(-3.89%)
Mar 04, 2024 0.1733 0.1794 0.1590 0.1696 148,348 -0.01(-3.09%)
Mar 01, 2024 0.1516 0.1790 0.1516 0.1750 130,476 +0.02(+11.04%)
Feb 29, 2024 0.1352 0.1600 0.1352 0.1576 361,349 +0.03(+20.40%)
Feb 28, 2024 0.1410 0.1450 0.1236 0.1309 456,558 -0.01(-8.59%)
Feb 27, 2024 0.1600 0.1600 0.1377 0.1432 533,050 -0.01(-6.41%)
Feb 26, 2024 0.1534 0.1600 0.1500 0.1530 125,513 -0.00(-1.29%)
Feb 23, 2024 0.1600 0.1600 0.1500 0.1550 211,913 +0.00(+1.97%)
Feb 22, 2024 0.1629 0.1630 0.1520 0.1520 86,453 -0.01(-6.98%)
Feb 21, 2024 0.1686 0.1850 0.1591 0.1634 357,745 -0.01(-6.89%)
Feb 20, 2024 0.1651 0.1850 0.1641 0.1755 466,175 +0.01(+6.23%)
Feb 16, 2024 0.1600 0.1703 0.1600 0.1652 94,471 -0.00(-1.37%)
Feb 15, 2024 0.1677 0.1710 0.1650 0.1675 91,489 +0.00(+2.13%)
Feb 14, 2024 0.1830 0.1864 0.1621 0.1640 325,048 -0.02(-8.89%)
Feb 13, 2024 0.1800 0.1825 0.1695 0.1800 116,700 +0.00(+0.39%)
Feb 12, 2024 0.1770 0.1880 0.1674 0.1793 253,830 -0.00(-0.39%)
Feb 09, 2024 0.1850 0.1861 0.1744 0.1800 138,503 -0.01(-3.43%)
Feb 08, 2024 0.2071 0.2071 0.1700 0.1864 447,100 -0.01(-3.67%)
Feb 07, 2024 0.2000 0.2004 0.1930 0.1935 261,248 -0.01(-3.25%)
Feb 06, 2024 0.2148 0.2270 0.2000 0.2000 238,575 -0.01(-3.61%)
Feb 05, 2024 0.2279 0.2360 0.2053 0.2075 412,673 -0.03(-11.55%)
Feb 02, 2024 0.2300 0.2454 0.2300 0.2346 133,558 -0.01(-2.25%)
Feb 01, 2024 0.2465 0.2465 0.2293 0.2400 36,908 -0.01(-2.04%)
Jan 31, 2024 0.2464 0.2471 0.2333 0.2450 133,391 +0.00(+0.00%)
Jan 30, 2024 0.2421 0.2474 0.2300 0.2450 72,111 -0.00(-0.41%)
Jan 29, 2024 0.2381 0.2488 0.2307 0.2460 103,707 +0.00(+1.19%)
Jan 26, 2024 0.2272 0.2568 0.2270 0.2431 269,595 +0.02(+8.67%)
Jan 25, 2024 0.2221 0.2360 0.2114 0.2237 362,091 +0.01(+5.77%)
Jan 24, 2024 0.2328 0.2360 0.2115 0.2115 321,154 -0.02(-9.07%)
Jan 23, 2024 0.2299 0.2326 0.2147 0.2326 414,046 +0.00(+0.43%)
Jan 22, 2024 0.2200 0.2350 0.2200 0.2316 112,205 +0.00(+0.13%)
Jan 19, 2024 0.2149 0.2380 0.2100 0.2313 423,871 +0.01(+6.59%)
Jan 18, 2024 0.2149 0.2258 0.2110 0.2170 166,992 +0.01(+2.65%)
Jan 17, 2024 0.2300 0.2300 0.2107 0.2114 426,328 -0.03(-11.81%)
Jan 16, 2024 0.2488 0.2530 0.2298 0.2397 334,871 -0.01(-4.99%)
Jan 12, 2024 0.2508 0.2710 0.2450 0.2523 879,320 +0.01(+2.98%)
Jan 11, 2024 0.2360 0.2823 0.2360 0.2450 1,692,956 +0.05(+27.94%)
Jan 10, 2024 0.1942 0.1970 0.1831 0.1915 33,373 -0.00(-0.21%)
Jan 09, 2024 0.1868 0.2026 0.1766 0.1919 417,980 +0.01(+6.61%)
Jan 08, 2024 0.1810 0.1860 0.1685 0.1800 308,992 +0.00(+0.84%)
Jan 05, 2024 0.2046 0.2046 0.1670 0.1785 103,237 -0.01(-2.72%)
Jan 04, 2024 0.1780 0.1835 0.1750 0.1835 61,646 +0.01(+6.07%)
Jan 03, 2024 0.1720 0.1812 0.1700 0.1730 221,219 -0.01(-5.31%)
Jan 02, 2024 0.1932 0.1998 0.1780 0.1827 385,276 -0.01(-5.58%)
Dec 29, 2023 0.2080 0.2095 0.1908 0.1935 108,242 -0.01(-2.57%)
Dec 28, 2023 0.2045 0.2047 0.1869 0.1986 138,404 -0.00(-1.34%)
Dec 27, 2023 0.2160 0.2160 0.1700 0.2013 703,772 -0.01(-3.91%)
Dec 26, 2023 0.2230 0.2230 0.1882 0.2095 352,566 -0.01(-3.32%)
Dec 22, 2023 0.2226 0.2350 0.2101 0.2167 390,788 -0.00(-1.50%)
Dec 21, 2023 0.2220 0.2220 0.2151 0.2200 46,995 +0.00(+0.64%)
Dec 20, 2023 0.2335 0.2350 0.2155 0.2186 554,597 -0.02(-7.76%)
Dec 19, 2023 0.2200 0.2386 0.2200 0.2370 157,477 +0.00(+2.11%)
Dec 18, 2023 0.2200 0.2339 0.2200 0.2321 117,987 +0.02(+7.06%)
Dec 15, 2023 0.1980 0.2343 0.1980 0.2168 76,083 +0.00(+0.70%)
Dec 14, 2023 0.2045 0.2230 0.1984 0.2153 169,940 +0.02(+8.46%)
Dec 13, 2023 0.2173 0.2178 0.1963 0.1985 148,527 -0.02(-7.55%)
Dec 12, 2023 0.2023 0.2186 0.1930 0.2147 224,583 +0.01(+6.66%)
Dec 11, 2023 0.2107 0.2136 0.1991 0.2013 60,944 -0.02(-6.98%)
Dec 08, 2023 0.2282 0.2283 0.2036 0.2164 265,308 -0.01(-5.63%)
Dec 07, 2023 0.2270 0.2372 0.2237 0.2293 247,106 +0.00(+1.01%)
Dec 06, 2023 0.2049 0.2332 0.2019 0.2270 700,102 +0.02(+8.72%)
Dec 05, 2023 0.2190 0.2265 0.1850 0.2088 543,603 -0.01(-2.88%)
Dec 04, 2023 0.1846 0.2516 0.1843 0.2150 975,306 +0.03(+14.42%)
Dec 01, 2023 0.1605 0.1900 0.1505 0.1879 660,952 +0.04(+25.85%)
Nov 30, 2023 0.1400 0.1500 0.1360 0.1493 76,331 +0.00(+0.20%)
Nov 29, 2023 0.1529 0.1550 0.1467 0.1490 76,311 -0.00(-2.55%)
Nov 28, 2023 0.1500 0.1529 0.1340 0.1529 354,241 +0.00(+1.93%)
Nov 27, 2023 0.1600 0.1610 0.1431 0.1500 333,884 +0.01(+3.45%)
Nov 24, 2023 0.1483 0.1520 0.1407 0.1450 153,825 +0.00(+1.05%)
Nov 22, 2023 0.1400 0.1473 0.1380 0.1435 64,771 +0.01(+3.91%)
Nov 21, 2023 0.1450 0.1461 0.1381 0.1381 115,446 -0.00(-0.29%)
Nov 20, 2023 0.1450 0.1450 0.1380 0.1385 298,510 -0.01(-5.01%)
Nov 17, 2023 0.1479 0.1479 0.1400 0.1458 49,781 +0.00(+2.03%)
Nov 16, 2023 0.1492 0.1549 0.1398 0.1429 126,401 -0.01(-6.05%)
Nov 15, 2023 0.1463 0.1530 0.1384 0.1521 252,016 +0.00(+3.12%)
Nov 14, 2023 0.1347 0.1500 0.1333 0.1475 222,140 +0.01(+9.26%)
Nov 13, 2023 0.1300 0.1390 0.1299 0.1350 135,190 +0.01(+3.85%)
Nov 10, 2023 0.1352 0.1387 0.1284 0.1300 98,119 -0.01(-5.73%)
Nov 09, 2023 0.1343 0.1390 0.1330 0.1379 70,108 +0.00(+0.07%)
Nov 08, 2023 0.1352 0.1459 0.1330 0.1378 205,402 -0.00(-1.64%)
Nov 07, 2023 0.1478 0.1490 0.1401 0.1401 31,725 -0.01(-3.71%)
Nov 06, 2023 0.1260 0.1500 0.1260 0.1455 52,000 +0.01(+4.23%)
Nov 03, 2023 0.1391 0.1410 0.1360 0.1396 18,184 +0.00(+0.36%)
Nov 02, 2023 0.1285 0.1420 0.1270 0.1391 103,475 +0.00(+2.81%)
Nov 01, 2023 0.1340 0.1400 0.1333 0.1353 32,797 -0.00(-1.24%)
Oct 31, 2023 0.1370 0.1400 0.1330 0.1370 150,097 -0.00(-3.18%)
Oct 30, 2023 0.1495 0.1495 0.1400 0.1415 4,941 -0.00(-0.70%)
Oct 27, 2023 0.1375 0.1425 0.1331 0.1425 68,500 +0.00(+1.35%)
Oct 26, 2023 0.1428 0.1450 0.1350 0.1406 38,711 -0.00(-1.54%)
Oct 25, 2023 0.1400 0.1428 0.1314 0.1428 123,430 -0.00(-0.70%)
Oct 24, 2023 0.1500 0.1500 0.1419 0.1438 52,442 -0.01(-4.13%)
Oct 23, 2023 0.1473 0.1500 0.1425 0.1500 23,199 +0.00(+0.07%)
Oct 20, 2023 0.1427 0.1550 0.1370 0.1499 399,008 +0.01(+4.83%)
Oct 19, 2023 0.1470 0.1500 0.1348 0.1430 308,272 -0.01(-4.35%)
Oct 18, 2023 0.1468 0.1532 0.1460 0.1495 62,405 +0.00(+1.77%)
Oct 17, 2023 0.1450 0.1481 0.1415 0.1469 84,950 +0.00(+1.31%)
Oct 16, 2023 0.1522 0.1498 0.1450 0.1450 26,770 -0.00(-2.42%)
Oct 13, 2023 0.1415 0.1522 0.1415 0.1486 171,079 -0.00(-0.93%)
Oct 12, 2023 0.1450 0.1500 0.1417 0.1500 32,174 +0.00(+0.00%)
Oct 11, 2023 0.1471 0.1523 0.1445 0.1500 57,941 +0.00(+0.47%)
Oct 10, 2023 0.1522 0.1540 0.1475 0.1493 69,385 -0.00(-2.93%)
Oct 09, 2023 0.1475 0.1553 0.1475 0.1538 59,235 +0.00(+2.53%)
Oct 06, 2023 0.1493 0.1500 0.1411 0.1500 94,546 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1503 0.1450 0.1500 36,442 -0.00(-0.13%)
Oct 04, 2023 0.1450 0.1541 0.1340 0.1502 382,498 +0.00(+1.08%)
Oct 03, 2023 0.1400 0.1582 0.1400 0.1486 239,901 -0.01(-3.51%)
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.