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 )

0.1630 +0.0135 (+9.03%)
Streaming Delayed Price Updated: 12:37 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 (%)
Jul 29, 2022 0.4200 0.4400 0.4087 0.4269 172,548 +0.00(+0.73%)
Jul 28, 2022 0.4200 0.4240 0.4100 0.4238 133,245 +0.00(+0.90%)
Jul 27, 2022 0.3801 0.4200 0.3800 0.4200 164,117 +0.05(+12.87%)
Jul 26, 2022 0.4087 0.4087 0.3692 0.3721 177,465 -0.03(-6.98%)
Jul 25, 2022 0.4000 0.4120 0.3800 0.4000 109,110 +0.01(+1.37%)
Jul 22, 2022 0.3670 0.4100 0.3670 0.3946 102,503 -0.00(-0.60%)
Jul 21, 2022 0.3866 0.3970 0.3847 0.3970 106,480 -0.01(-1.64%)
Jul 20, 2022 0.3900 0.4244 0.3764 0.4036 119,788 +0.01(+3.54%)
Jul 19, 2022 0.3830 0.4017 0.3800 0.3898 189,159 +0.01(+1.78%)
Jul 18, 2022 0.3700 0.4098 0.3590 0.3830 188,973 +0.04(+12.55%)
Jul 15, 2022 0.2925 0.3647 0.2914 0.3403 560,641 +0.05(+17.34%)
Jul 14, 2022 0.2949 0.2949 0.2750 0.2900 195,720 +0.01(+2.44%)
Jul 13, 2022 0.2775 0.2831 0.2568 0.2831 293,577 +0.01(+3.70%)
Jul 12, 2022 0.2806 0.2920 0.2686 0.2730 77,201 -0.01(-2.71%)
Jul 11, 2022 0.2800 0.2897 0.2725 0.2806 69,587 -0.00(-0.71%)
Jul 08, 2022 0.2900 0.2990 0.2670 0.2826 148,871 -0.02(-5.29%)
Jul 07, 2022 0.2900 0.3029 0.2774 0.2984 166,547 +0.01(+4.70%)
Jul 06, 2022 0.3100 0.3121 0.2773 0.2850 291,034 -0.02(-7.17%)
Jul 05, 2022 0.3300 0.3590 0.2681 0.3070 938,894 -0.04(-10.47%)
Jul 01, 2022 0.3135 0.3499 0.2970 0.3429 188,525 +0.01(+3.91%)
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%)
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.