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 Premium Water Corp (OP: HIPH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 15, 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 (%)
May 29, 2020 0.0022 0.0035 0.0019 0.0034 94,935,800 +0.00(+54.55%)
May 28, 2020 0.0019 0.0025 0.0017 0.0022 62,083,220 +0.00(+29.41%)
May 27, 2020 0.0014 0.0019 0.0013 0.0017 57,326,012 +0.00(+13.33%)
May 26, 2020 0.0016 0.0016 0.0013 0.0015 10,667,396 +0.00(+7.14%)
May 22, 2020 0.0016 0.0016 0.0013 0.0014 14,765,200 -0.00(-6.67%)
May 21, 2020 0.0013 0.0015 0.0012 0.0015 32,883,468 +0.00(+25.00%)
May 20, 2020 0.0013 0.0014 0.0011 0.0012 12,902,877 -0.00(-14.29%)
May 19, 2020 0.0013 0.0015 0.0012 0.0014 14,786,597 +0.00(+7.69%)
May 18, 2020 0.0013 0.0013 0.0011 0.0013 6,771,785 +0.00(+0.00%)
May 15, 2020 0.0013 0.0013 0.0012 0.0013 8,649,900 +0.00(+0.00%)
May 14, 2020 0.0012 0.0014 0.0011 0.0013 29,942,828 -0.00(-7.14%)
May 13, 2020 0.0015 0.0015 0.0012 0.0014 16,125,564 +0.00(+0.00%)
May 12, 2020 0.0015 0.0015 0.0013 0.0014 6,780,522 +0.00(+0.00%)
May 11, 2020 0.0017 0.0017 0.0013 0.0014 7,212,706 -0.00(-6.67%)
May 08, 2020 0.0014 0.0015 0.0013 0.0015 5,198,500 +0.00(+7.14%)
May 07, 2020 0.0015 0.0016 0.0014 0.0014 4,041,097 -0.00(-6.67%)
May 06, 2020 0.0017 0.0017 0.0013 0.0015 9,833,792 +0.00(+7.14%)
May 05, 2020 0.0017 0.0018 0.0013 0.0014 14,241,650 -0.00(-17.65%)
May 04, 2020 0.0016 0.0019 0.0015 0.0017 17,300,716 -0.00(-5.56%)
May 01, 2020 0.0015 0.0018 0.0015 0.0018 1,727,400 +0.00(+12.50%)
Apr 30, 2020 0.0019 0.0019 0.0015 0.0016 5,542,792 +0.00(+0.00%)
Apr 29, 2020 0.0020 0.0020 0.0014 0.0016 15,590,595 -0.00(-5.88%)
Apr 28, 2020 0.0016 0.0017 0.0015 0.0017 7,332,137 +0.00(+13.33%)
Apr 27, 2020 0.0016 0.0017 0.0015 0.0015 13,048,420 -0.00(-11.76%)
Apr 24, 2020 0.0019 0.0019 0.0015 0.0017 14,727,800 +0.00(+0.00%)
Apr 23, 2020 0.0015 0.0019 0.0015 0.0017 8,883,326 +0.00(+6.25%)
Apr 22, 2020 0.0018 0.0018 0.0015 0.0016 14,099,639 -0.00(-11.11%)
Apr 21, 2020 0.0015 0.0018 0.0015 0.0018 3,189,788 +0.00(+5.88%)
Apr 20, 2020 0.0021 0.0021 0.0016 0.0017 6,025,342 -0.00(-15.00%)
Apr 17, 2020 0.0022 0.0022 0.0018 0.0020 5,357,700 -0.00(-4.76%)
Apr 16, 2020 0.0022 0.0022 0.0019 0.0021 5,321,202 -0.00(-4.55%)
Apr 15, 2020 0.0022 0.0022 0.0018 0.0022 3,915,125 +0.00(+4.76%)
Apr 14, 2020 0.0022 0.0022 0.0017 0.0021 6,214,977 +0.00(+5.00%)
Apr 13, 2020 0.0015 0.0022 0.0015 0.0020 16,885,966 +0.00(+33.33%)
Apr 09, 2020 0.0014 0.0015 0.0013 0.0015 6,001,700 +0.00(+7.14%)
Apr 08, 2020 0.0011 0.0014 0.0011 0.0014 22,596,080 +0.00(+27.27%)
Apr 07, 2020 0.0011 0.0013 0.0011 0.0011 15,238,344 +0.00(+10.00%)
Apr 06, 2020 0.0011 0.0013 0.0010 0.0010 8,980,658 -0.00(-9.09%)
Apr 03, 2020 0.0012 0.0014 0.0011 0.0011 7,135,400 -0.00(-8.33%)
Apr 02, 2020 0.0014 0.0014 0.0011 0.0012 1,352,739 -0.00(-7.69%)
Apr 01, 2020 0.0014 0.0015 0.0012 0.0013 2,248,157 +0.00(+0.00%)
Mar 31, 2020 0.0017 0.0017 0.0013 0.0013 12,777,212 -0.00(-7.14%)
Mar 30, 2020 0.0018 0.0018 0.0012 0.0014 12,082,787 -0.00(-12.50%)
Mar 27, 2020 0.0016 0.0017 0.0014 0.0016 5,603,400 -0.00(-5.88%)
Mar 26, 2020 0.0018 0.0018 0.0015 0.0017 5,089,438 +0.00(+0.00%)
Mar 25, 2020 0.0019 0.0019 0.0015 0.0017 8,928,432 +0.00(+6.25%)
Mar 24, 2020 0.0020 0.0020 0.0016 0.0016 10,801,491 -0.00(-15.79%)
Mar 23, 2020 0.0019 0.0020 0.0015 0.0019 4,192,709 +0.00(+0.00%)
Mar 20, 2020 0.0020 0.0020 0.0017 0.0019 2,325,000 -0.00(-5.00%)
Mar 19, 2020 0.0019 0.0023 0.0015 0.0020 5,697,778 +0.00(+0.00%)
Mar 18, 2020 0.0020 0.0020 0.0017 0.0020 3,750,333 +0.00(+17.65%)
Mar 17, 2020 0.0020 0.0021 0.0016 0.0017 2,649,552 -0.00(-10.53%)
Mar 16, 2020 0.0015 0.0023 0.0015 0.0019 1,945,147 -0.00(-5.00%)
Mar 13, 2020 0.0020 0.0020 0.0017 0.0020 1,705,200 +0.00(+11.11%)
Mar 12, 2020 0.0020 0.0020 0.0016 0.0018 3,691,842 -0.00(-10.00%)
Mar 11, 2020 0.0025 0.0025 0.0015 0.0020 7,285,149 +0.00(+0.00%)
Mar 10, 2020 0.0024 0.0026 0.0013 0.0020 6,103,129 -0.00(-16.67%)
Mar 09, 2020 0.0024 0.0025 0.0020 0.0024 1,781,820 -0.00(-4.00%)
Mar 06, 2020 0.0024 0.0027 0.0019 0.0025 3,495,000 -0.00(-3.85%)
Mar 05, 2020 0.0025 0.0027 0.0025 0.0026 2,659,845 -0.00(-3.70%)
Mar 04, 2020 0.0024 0.0027 0.0024 0.0027 1,702,550 +0.00(+3.85%)
Mar 03, 2020 0.0022 0.0029 0.0022 0.0026 3,201,661 -0.00(-10.34%)
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.