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 )

0.1440 +0.0041 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0209 0.0210 0.0161 0.0161 163,518 -0.00(-9.04%)
Mar 30, 2020 0.0180 0.0180 0.0170 0.0177 171,585 -0.00(-11.50%)
Mar 27, 2020 0.0194 0.0210 0.0186 0.0200 105,000 +0.00(+7.53%)
Mar 26, 2020 0.0212 0.0212 0.0186 0.0186 31,800 -0.00(-15.07%)
Mar 25, 2020 0.0227 0.0250 0.0200 0.0219 19,848 -0.00(-0.90%)
Mar 24, 2020 0.0191 0.0222 0.0191 0.0221 22,800 +0.01(+30.00%)
Mar 23, 2020 0.0189 0.0189 0.0170 0.0170 5,303 -0.00(-10.99%)
Mar 20, 2020 0.0191 0.0191 0.0191 0.0191 37,600 +0.00(+11.70%)
Mar 18, 2020 0.0171 0.0171 0.0171 0 -0.00(-10.94%)
Mar 17, 2020 0.0193 0.0193 0.0192 0.0192 100,400 +0.00(+20.00%)
Mar 16, 2020 0.0158 0.0187 0.0143 0.0160 211,500 -0.00(-18.78%)
Mar 13, 2020 0.0235 0.0235 0.0188 0.0197 72,300 -0.01(-21.20%)
Mar 12, 2020 0.0237 0.0250 0.0237 0.0250 60,000 +0.00(+5.04%)
Mar 11, 2020 0.0238 0.0238 0.0238 0.0238 500 -0.00(-9.85%)
Mar 10, 2020 0.0213 0.0264 0.0213 0.0264 229,000 -0.00(-12.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0 -0.00(-13.29%)
Mar 04, 2020 0.0346 0.0346 0.0346 0 +0.00(+0.00%)
Mar 03, 2020 0.0262 0.0346 0.0262 0.0346 144,000 +0.00(+15.33%)
Mar 02, 2020 0.0335 0.0349 0.0300 0.0300 43,750 -0.00(-10.45%)
Feb 28, 2020 0.0248 0.0335 0.0248 0.0335 202,400 +0.00(+13.56%)
Feb 27, 2020 0.0311 0.0357 0.0277 0.0295 112,698 -0.00(-12.72%)
Feb 26, 2020 0.0350 0.0360 0.0338 0.0338 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0327 0.0405 0.0327 0.0338 24,870 -0.00(-0.59%)
Feb 24, 2020 0.0350 0.0376 0.0340 0.0340 11,800 +0.00(+12.96%)
Feb 21, 2020 0.0368 0.0400 0.0301 0.0301 20,000 -0.01(-24.75%)
Feb 20, 2020 0.0330 0.0400 0.0330 0.0400 2,600 +0.01(+14.61%)
Feb 19, 2020 0.0371 0.0407 0.0349 0.0349 22,110 -0.00(-3.86%)
Feb 18, 2020 0.0363 0.0363 0.0363 0.0363 20,000 -0.00(-0.82%)
Feb 14, 2020 0.0400 0.0407 0.0366 0.0366 38,000 -0.00(-8.50%)
Feb 13, 2020 0.0440 0.0449 0.0400 0.0400 40,321 -0.00(-4.76%)
Feb 12, 2020 0.0430 0.0430 0.0420 0.0420 11,120 -0.01(-16.00%)
Feb 11, 2020 0.0451 0.0500 0.0451 0.0500 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+10.13%)
Feb 06, 2020 0.0470 0.0500 0.0454 0.0454 103,750 -0.00(-0.22%)
Feb 05, 2020 0.0552 0.0552 0.0452 0.0455 94,000 -0.01(-11.65%)
Feb 04, 2020 0.0529 0.0529 0.0515 0.0515 2,500 +0.00(+3.00%)
Feb 03, 2020 0.0422 0.0527 0.0422 0.0500 19,675 +0.01(+12.87%)
Jan 30, 2020 0.0443 0.0443 0.0443 0 +0.00(+5.48%)
Jan 29, 2020 0.0442 0.0442 0.0420 0.0420 6,134 -0.00(-7.89%)
Jan 28, 2020 0.0484 0.0503 0.0455 0.0456 113,777 -0.01(-15.87%)
Jan 27, 2020 0.0523 0.0569 0.0481 0.0542 60,444 -0.00(-4.75%)
Jan 24, 2020 0.0570 0.0609 0.0500 0.0569 76,200 +0.01(+35.48%)
Jan 23, 2020 0.0418 0.0420 0.0418 0.0420 5,200 -0.00(-10.64%)
Jan 22, 2020 0.0420 0.0470 0.0420 0.0470 20,058 +0.00(+9.30%)
Jan 17, 2020 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Jan 16, 2020 0.0480 0.0480 0.0450 0.0460 53,500 -0.00(-2.13%)
Jan 15, 2020 0.0500 0.0500 0.0470 0.0470 24,894 +0.00(+11.64%)
Jan 14, 2020 0.0471 0.0471 0.0400 0.0421 446,281 -0.03(-37.35%)
Jan 13, 2020 0.0672 0.0672 0.0672 0.0672 1,333 +0.00(+3.23%)
Jan 10, 2020 0.0652 0.0652 0.0651 0.0651 4,000 +0.00(+2.04%)
Jan 09, 2020 0.0720 0.0720 0.0638 0.0638 56,500 -0.01(-8.86%)
Jan 08, 2020 0.0691 0.0750 0.0691 0.0700 107,700 -0.01(-9.68%)
Jan 07, 2020 0.0730 0.0775 0.0730 0.0775 15,900 -0.00(-5.49%)
Jan 06, 2020 0.0731 0.0850 0.0731 0.0820 191,485 +0.01(+18.50%)
Jan 03, 2020 0.0785 0.0785 0.0692 0.0692 85,100 -0.01(-10.13%)
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.