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 )

0.1495 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jun 30, 2022 0.3605 0.3734 0.3244 0.3300 226,386 -0.03(-9.56%)
Jun 29, 2022 0.3715 0.3715 0.3492 0.3649 68,112 -0.01(-1.78%)
Jun 28, 2022 0.3900 0.4221 0.3634 0.3715 237,384 -0.01(-2.24%)
Jun 27, 2022 0.3764 0.3890 0.3689 0.3800 153,404 +0.02(+5.56%)
Jun 24, 2022 0.3400 0.3780 0.3355 0.3600 262,982 +0.04(+11.32%)
Jun 23, 2022 0.3600 0.3600 0.3150 0.3234 519,292 -0.03(-7.60%)
Jun 22, 2022 0.4325 0.4357 0.3263 0.3500 1,556,923 -0.08(-19.08%)
Jun 21, 2022 0.4100 0.4335 0.3940 0.4325 207,527 -0.02(-3.89%)
Jun 17, 2022 0.4536 0.4550 0.4290 0.4500 119,723 +0.00(+0.00%)
Jun 16, 2022 0.4600 0.4943 0.4361 0.4500 724,400 -0.03(-6.44%)
Jun 15, 2022 0.5000 0.5095 0.4400 0.4810 883,225 -0.01(-1.84%)
Jun 14, 2022 0.5200 0.5248 0.4740 0.4900 385,346 -0.02(-4.74%)
Jun 13, 2022 0.6100 0.6100 0.5144 0.5144 254,810 -0.09(-14.27%)
Jun 10, 2022 0.6348 0.6519 0.6000 0.6000 271,171 -0.06(-8.40%)
Jun 09, 2022 0.6450 0.6638 0.6310 0.6550 69,410 -0.01(-0.92%)
Jun 08, 2022 0.6700 0.6800 0.6500 0.6611 247,329 +0.02(+2.50%)
Jun 07, 2022 0.5617 0.6490 0.5600 0.6450 453,560 +0.08(+14.16%)
Jun 06, 2022 0.5658 0.5768 0.5500 0.5650 190,336 +0.02(+3.05%)
Jun 03, 2022 0.5589 0.5615 0.5379 0.5483 90,565 +0.01(+1.54%)
Jun 02, 2022 0.5333 0.5577 0.5333 0.5400 95,392 +0.02(+3.99%)
Jun 01, 2022 0.5419 0.5422 0.4907 0.5193 76,014 +0.01(+2.06%)
May 31, 2022 0.5511 0.5779 0.5088 0.5088 44,265 -0.04(-7.49%)
May 27, 2022 0.5400 0.5626 0.5400 0.5500 32,999 +0.02(+3.77%)
May 26, 2022 0.4800 0.5396 0.4764 0.5300 137,639 +0.03(+6.00%)
May 25, 2022 0.5600 0.5780 0.4800 0.5000 122,999 -0.06(-10.06%)
May 24, 2022 0.4772 0.5559 0.4772 0.5559 248,692 +0.05(+10.08%)
May 23, 2022 0.5050 0.5190 0.4975 0.5050 42,350 +0.01(+2.81%)
May 20, 2022 0.4920 0.5150 0.4800 0.4912 225,549 -0.02(-3.69%)
May 19, 2022 0.5770 0.5900 0.5000 0.5100 1,248,294 -0.06(-10.13%)
May 18, 2022 0.5760 0.5879 0.5651 0.5675 119,503 -0.02(-2.61%)
May 17, 2022 0.6000 0.6196 0.5746 0.5827 60,684 -0.02(-2.88%)
May 16, 2022 0.5998 0.6164 0.5800 0.6000 95,695 +0.01(+1.42%)
May 13, 2022 0.5640 0.6157 0.5640 0.5916 169,011 -0.01(-1.76%)
May 12, 2022 0.6700 0.6700 0.5980 0.6022 254,836 -0.05(-7.35%)
May 11, 2022 0.5590 0.6588 0.5400 0.6500 652,597 +0.11(+20.37%)
May 10, 2022 0.5200 0.5549 0.4994 0.5400 627,456 +0.04(+8.00%)
May 09, 2022 0.4900 0.5290 0.4757 0.5000 366,211 +0.01(+1.42%)
May 06, 2022 0.5355 0.5410 0.4630 0.4930 637,993 -0.05(-8.72%)
May 05, 2022 0.5600 0.5742 0.5365 0.5401 115,820 -0.02(-2.70%)
May 04, 2022 0.5600 0.5881 0.5503 0.5551 130,410 +0.00(+0.02%)
May 03, 2022 0.5434 0.6000 0.5260 0.5550 180,694 +0.03(+5.11%)
May 02, 2022 0.5400 0.5800 0.5238 0.5280 161,813 -0.03(-5.34%)
Apr 29, 2022 0.6100 0.6434 0.5400 0.5578 617,296 -0.04(-7.03%)
Apr 28, 2022 0.5900 0.6024 0.5743 0.6000 118,647 +0.03(+4.35%)
Apr 27, 2022 0.5520 0.6338 0.5216 0.5750 571,338 +0.03(+5.64%)
Apr 26, 2022 0.6100 0.6100 0.5200 0.5443 546,841 -0.04(-7.20%)
Apr 25, 2022 0.5828 0.6000 0.5600 0.5865 230,006 -0.01(-2.25%)
Apr 22, 2022 0.6301 0.6587 0.5825 0.6000 167,049 -0.01(-2.39%)
Apr 21, 2022 0.5797 0.6760 0.5793 0.6147 1,186,677 +0.01(+2.45%)
Apr 20, 2022 0.6200 0.6200 0.5920 0.6000 371,287 -0.01(-1.67%)
Apr 19, 2022 0.6333 0.6430 0.6100 0.6102 259,778 -0.03(-4.66%)
Apr 18, 2022 0.6475 0.6680 0.6320 0.6400 248,584 -0.01(-0.82%)
Apr 14, 2022 0.6310 0.6550 0.6261 0.6453 246,135 -0.01(-0.83%)
Apr 13, 2022 0.6410 0.6930 0.6410 0.6507 187,894 -0.01(-1.39%)
Apr 12, 2022 0.6617 0.6818 0.6400 0.6599 409,592 -0.00(-0.02%)
Apr 11, 2022 0.7000 0.7087 0.6600 0.6600 156,793 -0.03(-4.64%)
Apr 08, 2022 0.6899 0.7186 0.6633 0.6921 205,990 -0.01(-1.33%)
Apr 07, 2022 0.6700 0.7161 0.6501 0.7014 209,693 +0.04(+5.47%)
Apr 06, 2022 0.7000 0.7100 0.6472 0.6650 288,973 -0.05(-6.40%)
Apr 05, 2022 0.6950 0.7252 0.6950 0.7105 29,417 -0.01(-1.32%)
Apr 04, 2022 0.7160 0.7244 0.6951 0.7200 96,920 +0.00(+0.28%)
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.