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 )

0.1642 +0.0147 (+9.83%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 30, 2020 0.1480 0.1480 0.1298 0.1403 106,237 +0.01(+7.92%)
Nov 27, 2020 0.1250 0.1349 0.1227 0.1300 13,700 +0.00(+2.52%)
Nov 25, 2020 0.1245 0.1286 0.1200 0.1268 212,400 -0.00(-1.32%)
Nov 24, 2020 0.1285 0.1335 0.1250 0.1285 166,440 -0.01(-4.03%)
Nov 23, 2020 0.1400 0.1400 0.1322 0.1339 130,400 -0.01(-4.36%)
Nov 20, 2020 0.1210 0.1400 0.1210 0.1400 88,100 +0.00(+0.57%)
Nov 19, 2020 0.1411 0.1411 0.1284 0.1392 80,012 -0.00(-2.73%)
Nov 18, 2020 0.1439 0.1519 0.1375 0.1431 297,368 -0.01(-4.47%)
Nov 17, 2020 0.1536 0.1544 0.1451 0.1498 53,422 -0.00(-2.47%)
Nov 16, 2020 0.1485 0.1586 0.1485 0.1536 69,540 +0.00(+2.33%)
Nov 13, 2020 0.1558 0.1598 0.1501 0.1501 67,100 +0.00(+0.07%)
Nov 12, 2020 0.1466 0.1549 0.1451 0.1500 24,364 +0.00(+0.00%)
Nov 11, 2020 0.1468 0.1547 0.1468 0.1500 43,565 -0.00(-0.07%)
Nov 10, 2020 0.1587 0.1600 0.1499 0.1501 59,800 -0.00(-2.47%)
Nov 09, 2020 0.1600 0.1700 0.1500 0.1539 238,832 -0.01(-4.47%)
Nov 06, 2020 0.1640 0.1697 0.1550 0.1611 136,900 +0.00(+2.61%)
Nov 05, 2020 0.1595 0.1629 0.1490 0.1570 387,382 +0.01(+4.67%)
Nov 04, 2020 0.1554 0.1690 0.1466 0.1500 67,846 -0.01(-5.36%)
Nov 03, 2020 0.1801 0.1856 0.1507 0.1585 228,154 -0.02(-9.94%)
Nov 02, 2020 0.1285 0.2050 0.1285 0.1760 186,023 +0.03(+18.04%)
Oct 30, 2020 0.1504 0.1549 0.1375 0.1491 36,300 +0.01(+3.54%)
Oct 29, 2020 0.1425 0.1440 0.1375 0.1440 182,750 +0.00(+2.93%)
Oct 28, 2020 0.1480 0.1520 0.1392 0.1399 33,300 -0.01(-4.77%)
Oct 27, 2020 0.1492 0.1566 0.1469 0.1469 11,067 +0.00(+1.31%)
Oct 26, 2020 0.1600 0.1601 0.1450 0.1450 139,302 -0.01(-6.45%)
Oct 23, 2020 0.1640 0.1640 0.1521 0.1550 31,000 +0.00(+0.78%)
Oct 22, 2020 0.1548 0.1565 0.1450 0.1538 42,921 -0.00(-2.04%)
Oct 21, 2020 0.1600 0.1689 0.1570 0.1570 195,858 -0.00(-2.97%)
Oct 20, 2020 0.1602 0.1618 0.1551 0.1618 13,584 -0.01(-3.06%)
Oct 19, 2020 0.1650 0.1669 0.1623 0.1669 5,433 -0.00(-1.48%)
Oct 16, 2020 0.1650 0.1717 0.1650 0.1694 70,900 -0.00(-2.59%)
Oct 15, 2020 0.1698 0.1739 0.1698 0.1739 5,890 -0.01(-3.44%)
Oct 14, 2020 0.1575 0.1801 0.1501 0.1801 115,222 +0.03(+21.69%)
Oct 13, 2020 0.1490 0.1565 0.1392 0.1480 108,001 +0.02(+12.12%)
Oct 12, 2020 0.1251 0.1479 0.1228 0.1320 238,040 -0.02(-11.05%)
Oct 09, 2020 0.1550 0.1580 0.1484 0.1484 119,800 -0.00(-0.40%)
Oct 08, 2020 0.1436 0.1512 0.1400 0.1490 126,035 +0.00(+1.57%)
Oct 07, 2020 0.1600 0.1600 0.1377 0.1467 60,343 -0.01(-7.21%)
Oct 06, 2020 0.1634 0.1635 0.1470 0.1581 97,727 -0.00(-1.19%)
Oct 05, 2020 0.1621 0.1672 0.1521 0.1600 190,675 -0.01(-3.21%)
Oct 02, 2020 0.1600 0.1666 0.1550 0.1653 26,200 -0.00(-0.78%)
Oct 01, 2020 0.1700 0.1778 0.1550 0.1666 64,647 +0.00(+0.54%)
Sep 30, 2020 0.1541 0.1720 0.1541 0.1657 70,839 +0.01(+8.23%)
Sep 29, 2020 0.1484 0.1575 0.1450 0.1531 275,021 +0.01(+9.36%)
Sep 28, 2020 0.1552 0.1552 0.1364 0.1400 245,911 -0.01(-5.41%)
Sep 25, 2020 0.1450 0.1493 0.1400 0.1480 85,600 +0.00(+2.00%)
Sep 24, 2020 0.1470 0.1472 0.1269 0.1451 289,702 +0.01(+6.93%)
Sep 23, 2020 0.1575 0.1575 0.1334 0.1357 252,886 -0.02(-12.40%)
Sep 22, 2020 0.1560 0.1593 0.1448 0.1549 279,937 -0.00(-3.13%)
Sep 21, 2020 0.1850 0.1850 0.1523 0.1599 859,482 -0.05(-24.58%)
Sep 18, 2020 0.2320 0.2320 0.2100 0.2120 396,100 -0.03(-11.45%)
Sep 17, 2020 0.2699 0.2699 0.2320 0.2394 336,888 -0.04(-14.50%)
Sep 16, 2020 0.2890 0.2890 0.2520 0.2800 196,976 -0.00(-0.74%)
Sep 15, 2020 0.3400 0.3400 0.2730 0.2821 497,772 -0.03(-10.42%)
Sep 14, 2020 0.3019 0.3350 0.2656 0.3149 681,651 +0.03(+9.76%)
Sep 11, 2020 0.3050 0.3050 0.2825 0.2869 321,100 +0.00(+1.74%)
Sep 10, 2020 0.2791 0.2905 0.2659 0.2820 499,438 +0.01(+4.44%)
Sep 09, 2020 0.2819 0.2819 0.2581 0.2700 62,680 +0.01(+2.04%)
Sep 08, 2020 0.2713 0.2831 0.2600 0.2646 58,326 -0.02(-6.67%)
Sep 04, 2020 0.2701 0.2835 0.2515 0.2835 96,500 +0.02(+6.50%)
Sep 03, 2020 0.2430 0.2662 0.2310 0.2662 184,378 +0.02(+6.61%)
Sep 02, 2020 0.2700 0.2700 0.2432 0.2497 127,199 -0.02(-6.76%)
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.