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 (%)
Dec 31, 2019 0.0730 0.0750 0.0720 0.0750 57,200 +0.00(+3.02%)
Dec 30, 2019 0.0600 0.0740 0.0600 0.0728 68,500 +0.01(+23.39%)
Dec 27, 2019 0.0427 0.0600 0.0427 0.0590 66,100 +0.01(+18.47%)
Dec 26, 2019 0.0475 0.0498 0.0450 0.0498 46,000 +0.00(+1.84%)
Dec 24, 2019 0.0500 0.0500 0.0489 0.0489 55,100 -0.00(-1.21%)
Dec 23, 2019 0.0500 0.0500 0.0468 0.0495 170,014 +0.00(+0.20%)
Dec 20, 2019 0.0532 0.0532 0.0494 0.0494 183,200 -0.00(-1.98%)
Dec 19, 2019 0.0504 0.0504 0.0504 0.0504 3,502 -0.00(-5.62%)
Dec 18, 2019 0.0470 0.0534 0.0470 0.0534 7,893 +0.00(+6.80%)
Dec 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-0.79%)
Dec 13, 2019 0.0470 0.0550 0.0470 0.0504 8,800 -0.00(-1.18%)
Dec 12, 2019 0.0510 0.0519 0.0510 0.0510 13,000 -0.00(-2.86%)
Dec 11, 2019 0.0560 0.0560 0.0450 0.0525 160,598 -0.00(-6.25%)
Dec 10, 2019 0.0567 0.0600 0.0529 0.0560 47,228 -0.00(-1.41%)
Dec 09, 2019 0.0540 0.0568 0.0500 0.0568 20,200 +0.00(+0.53%)
Dec 06, 2019 0.0600 0.0600 0.0565 0.0565 20,000 -0.01(-9.89%)
Dec 05, 2019 0.0650 0.0650 0.0627 0.0627 2,030 -0.01(-13.16%)
Dec 04, 2019 0.0650 0.0722 0.0650 0.0722 5,157 +0.01(+12.29%)
Dec 03, 2019 0.0600 0.0643 0.0600 0.0643 225,500 -0.00(-2.58%)
Dec 02, 2019 0.0609 0.0670 0.0609 0.0660 11,200 -0.01(-12.35%)
Nov 29, 2019 0.0677 0.0753 0.0677 0.0753 20,900 +0.01(+16.93%)
Nov 27, 2019 0.0586 0.0644 0.0586 0.0644 2,800 +0.01(+11.42%)
Nov 26, 2019 0.0564 0.0578 0.0564 0.0578 12,166 +0.00(+2.48%)
Nov 25, 2019 0.0710 0.0710 0.0564 0.0564 33,000 -0.01(-13.23%)
Nov 22, 2019 0.0455 0.0650 0.0455 0.0650 22,500 +0.01(+24.28%)
Nov 21, 2019 0.0524 0.0553 0.0413 0.0523 44,755 -0.00(-0.57%)
Nov 20, 2019 0.0625 0.0625 0.0510 0.0526 28,125 -0.01(-9.31%)
Nov 19, 2019 0.0580 0.0580 0.0580 0.0580 1,000 -0.01(-16.79%)
Nov 18, 2019 0.0642 0.0697 0.0642 0.0697 1,700 +0.01(+14.08%)
Nov 14, 2019 0.0611 0.0611 0.0611 0 -0.01(-10.15%)
Nov 12, 2019 0.0680 0.0680 0.0680 0 -0.00(-0.15%)
Nov 11, 2019 0.0681 0.0681 0.0681 0.0681 9,000 -0.01(-10.39%)
Nov 08, 2019 0.0697 0.0760 0.0697 0.0760 55,000 +0.01(+8.57%)
Nov 07, 2019 0.0800 0.0800 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 05, 2019 0.0701 0.0701 0.0700 0.0700 8,300 -0.01(-12.50%)
Nov 04, 2019 0.0785 0.0821 0.0785 0.0800 19,999 -0.00(-1.48%)
Nov 01, 2019 0.0660 0.0812 0.0660 0.0812 18,300 +0.02(+32.90%)
Oct 31, 2019 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+0.33%)
Oct 30, 2019 0.0609 0.0609 0.0609 0.0609 10,000 +0.00(+1.50%)
Oct 29, 2019 0.0573 0.0600 0.0573 0.0600 14,000 +0.00(+1.69%)
Oct 28, 2019 0.0593 0.0593 0.0534 0.0590 25,000 +0.00(+2.97%)
Oct 25, 2019 0.0555 0.0573 0.0540 0.0573 51,000 +0.00(+6.11%)
Oct 24, 2019 0.0585 0.0585 0.0536 0.0540 21,000 +0.00(+0.93%)
Oct 23, 2019 0.0600 0.0600 0.0534 0.0535 140,500 -0.01(-9.63%)
Oct 22, 2019 0.0592 0.0592 0.0592 0.0592 1,666 +0.00(+3.32%)
Oct 21, 2019 0.0598 0.0598 0.0573 0.0573 10,200 -0.01(-10.47%)
Oct 18, 2019 0.0646 0.0646 0.0640 0.0640 8,600 +0.01(+12.08%)
Oct 17, 2019 0.0720 0.0720 0.0571 0.0571 10,000 -0.01(-13.09%)
Oct 16, 2019 0.0600 0.0657 0.0600 0.0657 10,800 +0.00(+7.35%)
Oct 15, 2019 0.0514 0.0612 0.0514 0.0612 39,330 -0.00(-4.38%)
Oct 11, 2019 0.0640 0.0640 0.0640 0 -0.00(-0.31%)
Oct 10, 2019 0.0642 0.0642 0.0642 0.0642 46,692 +0.01(+10.69%)
Oct 09, 2019 0.0580 0.0580 0.0580 0.0580 10,207 +0.00(+0.17%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0579 9,000 -0.00(-3.66%)
Oct 07, 2019 0.0550 0.0601 0.0550 0.0601 10,500 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0620 0.0600 0.0601 205,300 -0.00(-5.80%)
Oct 03, 2019 0.0641 0.0641 0.0638 0.0638 2,200 -0.01(-8.86%)
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.