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 UNCHANGED
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 (%)
Jul 31, 2019 0.1130 0.1140 0.1050 0.1100 128,100 -0.00(-1.96%)
Jul 30, 2019 0.1180 0.1180 0.1099 0.1122 230,126 +0.00(+0.99%)
Jul 29, 2019 0.1061 0.1111 0.1061 0.1111 9,000 +0.00(+2.87%)
Jul 26, 2019 0.1060 0.1080 0.0986 0.1080 291,500 -0.00(-0.83%)
Jul 25, 2019 0.1085 0.1099 0.1000 0.1089 103,454 -0.00(-1.00%)
Jul 24, 2019 0.1085 0.1138 0.1055 0.1100 52,000 +0.01(+4.76%)
Jul 23, 2019 0.0996 0.1123 0.0958 0.1050 45,658 -0.01(-9.40%)
Jul 22, 2019 0.1018 0.1159 0.1000 0.1159 22,433 +0.00(+2.66%)
Jul 19, 2019 0.1187 0.1187 0.1020 0.1129 33,200 -0.01(-5.68%)
Jul 18, 2019 0.1185 0.1199 0.1051 0.1197 27,213 -0.00(-0.83%)
Jul 17, 2019 0.1230 0.1230 0.1084 0.1207 37,551 +0.00(+4.05%)
Jul 16, 2019 0.1113 0.1160 0.1045 0.1160 14,700 -0.00(-2.27%)
Jul 15, 2019 0.1082 0.1187 0.1082 0.1187 14,375 +0.02(+18.58%)
Jul 12, 2019 0.0940 0.1094 0.0940 0.1001 9,300 +0.00(+1.52%)
Jul 11, 2019 0.1006 0.1056 0.0965 0.0986 30,590 -0.00(-1.89%)
Jul 10, 2019 0.1020 0.1099 0.1005 0.1005 22,380 +0.02(+18.37%)
Jul 09, 2019 0.0850 0.0850 0.0849 0.0849 7,750 -0.00(-4.50%)
Jul 08, 2019 0.0910 0.0910 0.0852 0.0889 19,958 +0.00(+1.25%)
Jul 05, 2019 0.0887 0.0933 0.0878 0.0878 152,000 -0.01(-5.49%)
Jul 03, 2019 0.0929 0.0929 0.0929 0.0929 1,000 +0.01(+16.12%)
Jul 02, 2019 0.0890 0.0890 0.0800 0.0800 3,222 -0.01(-11.01%)
Jul 01, 2019 0.0969 0.0970 0.0893 0.0899 38,214 +0.01(+9.63%)
Jun 28, 2019 0.0840 0.0840 0.0820 0.0820 14,200 -0.01(-7.13%)
Jun 26, 2019 0.0883 0.0883 0.0883 0 -0.01(-12.66%)
Jun 25, 2019 0.1000 0.1101 0.0978 0.1011 270,058 -0.00(-3.90%)
Jun 24, 2019 0.1080 0.1081 0.1052 0.1052 40,100 -0.00(-4.36%)
Jun 21, 2019 0.1183 0.1200 0.1040 0.1100 100,200 -0.01(-5.50%)
Jun 20, 2019 0.1072 0.1164 0.1072 0.1164 24,500 +0.01(+11.92%)
Jun 19, 2019 0.1190 0.1190 0.1035 0.1040 30,700 -0.00(-4.24%)
Jun 18, 2019 0.1079 0.1100 0.0990 0.1086 54,215 +0.00(+2.65%)
Jun 17, 2019 0.1060 0.1100 0.1058 0.1058 4,200 -0.01(-10.03%)
Jun 14, 2019 0.1120 0.1176 0.0953 0.1176 65,500 +0.02(+23.79%)
Jun 13, 2019 0.1078 0.1078 0.0920 0.0950 7,131 -0.01(-10.38%)
Jun 12, 2019 0.1100 0.1101 0.1060 0.1060 3,896 -0.00(-3.64%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 300 +0.01(+9.34%)
Jun 10, 2019 0.1002 0.1073 0.1002 0.1006 30,400 -0.01(-11.75%)
Jun 07, 2019 0.1154 0.1179 0.1086 0.1140 370,800 +0.01(+5.17%)
Jun 06, 2019 0.1100 0.1139 0.1030 0.1084 29,633 -0.01(-9.29%)
Jun 05, 2019 0.1292 0.1292 0.1140 0.1195 102,683 -0.00(-1.40%)
Jun 04, 2019 0.1150 0.1249 0.1150 0.1212 371,500 -0.01(-7.06%)
Jun 03, 2019 0.1168 0.1304 0.1021 0.1304 665,667 +0.01(+8.67%)
May 31, 2019 0.0830 0.1200 0.0830 0.1200 116,200 +0.04(+50.00%)
May 30, 2019 0.0850 0.0855 0.0800 0.0800 25,000 -0.01(-7.94%)
May 29, 2019 0.0900 0.0900 0.0869 0.0869 23,000 -0.00(-4.51%)
May 28, 2019 0.0999 0.0999 0.0910 0.0910 51,360 -0.01(-9.99%)
May 24, 2019 0.1078 0.1078 0.0986 0.1011 22,900 -0.01(-7.76%)
May 23, 2019 0.1100 0.1177 0.1078 0.1096 29,505 -0.00(-0.36%)
May 22, 2019 0.1110 0.1170 0.1100 0.1100 83,342 -0.01(-7.56%)
May 21, 2019 0.1158 0.1250 0.1158 0.1190 84,640 -0.01(-6.30%)
May 20, 2019 0.1100 0.1270 0.1005 0.1270 19,000 +0.01(+5.83%)
May 17, 2019 0.1240 0.1254 0.1123 0.1200 26,300 -0.00(-0.66%)
May 16, 2019 0.1268 0.1288 0.1171 0.1208 74,670 -0.01(-5.99%)
May 15, 2019 0.1100 0.1285 0.1100 0.1285 131,752 +0.02(+19.42%)
May 14, 2019 0.1013 0.1076 0.0976 0.1076 83,765 +0.01(+10.25%)
May 13, 2019 0.0966 0.1004 0.0873 0.0976 72,587 -0.00(-0.91%)
May 10, 2019 0.1000 0.1000 0.0877 0.0985 158,500 +0.00(+1.55%)
May 09, 2019 0.1114 0.1114 0.0970 0.0970 52,700 -0.01(-7.62%)
May 08, 2019 0.1060 0.1113 0.0997 0.1050 63,008 -0.00(-4.02%)
May 07, 2019 0.1036 0.1133 0.0990 0.1094 121,972 -0.00(-0.55%)
May 06, 2019 0.1250 0.1250 0.1022 0.1100 47,674 -0.01(-12.00%)
May 03, 2019 0.1200 0.1279 0.1200 0.1250 28,700 +0.01(+4.17%)
May 02, 2019 0.1339 0.1339 0.1180 0.1200 35,602 -0.01(-8.33%)
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.