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, 2021 0.1151 0.1232 0.1151 0.1214 27,835 +0.00(+2.36%)
Mar 30, 2021 0.1250 0.1250 0.1150 0.1186 66,290 -0.01(-5.12%)
Mar 29, 2021 0.1258 0.1490 0.1231 0.1250 28,303 +0.00(+1.05%)
Mar 26, 2021 0.1238 0.1238 0.1237 0.1237 3,700 +0.00(+4.12%)
Mar 25, 2021 0.1300 0.1300 0.1155 0.1188 33,940 -0.00(-3.34%)
Mar 24, 2021 0.1272 0.1285 0.1229 0.1229 58,561 -0.00(-0.65%)
Mar 23, 2021 0.1262 0.1276 0.1200 0.1237 102,300 +0.00(+3.08%)
Mar 22, 2021 0.1242 0.1242 0.1197 0.1200 66,071 -0.00(-3.23%)
Mar 19, 2021 0.1244 0.1245 0.1198 0.1240 72,400 +0.01(+6.80%)
Mar 18, 2021 0.1364 0.1397 0.1159 0.1161 418,840 -0.02(-15.19%)
Mar 17, 2021 0.1215 0.1374 0.1202 0.1369 674,166 +0.02(+12.95%)
Mar 16, 2021 0.1241 0.1257 0.1153 0.1212 138,962 -0.00(-0.16%)
Mar 15, 2021 0.1300 0.1300 0.1199 0.1214 169,193 -0.00(-2.33%)
Mar 12, 2021 0.1284 0.1314 0.1234 0.1243 6,100 -0.00(-0.56%)
Mar 11, 2021 0.1200 0.1282 0.1200 0.1250 93,490 +0.00(+2.46%)
Mar 10, 2021 0.1203 0.1268 0.1200 0.1220 69,600 +0.00(+1.50%)
Mar 09, 2021 0.1268 0.1268 0.1200 0.1202 46,300 -0.00(-0.50%)
Mar 08, 2021 0.1269 0.1278 0.1100 0.1208 162,226 +0.00(+2.63%)
Mar 05, 2021 0.1185 0.1192 0.1102 0.1177 23,400 -0.00(-1.51%)
Mar 04, 2021 0.1227 0.1250 0.1168 0.1195 129,300 -0.01(-5.98%)
Mar 03, 2021 0.1394 0.1420 0.1271 0.1271 391,280 -0.01(-10.18%)
Mar 02, 2021 0.1436 0.1500 0.1299 0.1415 242,485 +0.00(+2.54%)
Mar 01, 2021 0.1248 0.1382 0.1248 0.1380 131,891 +0.02(+13.39%)
Feb 26, 2021 0.1422 0.1422 0.1161 0.1217 93,700 -0.02(-16.07%)
Feb 25, 2021 0.1547 0.1547 0.1450 0.1450 58,062 -0.01(-3.33%)
Feb 24, 2021 0.1380 0.1600 0.1342 0.1500 205,031 +0.01(+7.60%)
Feb 23, 2021 0.1364 0.1400 0.1291 0.1394 88,499 +0.00(+2.12%)
Feb 22, 2021 0.1213 0.1400 0.1160 0.1365 35,848 +0.01(+5.73%)
Feb 19, 2021 0.1300 0.1300 0.1200 0.1291 57,900 +0.00(+1.89%)
Feb 18, 2021 0.1226 0.1309 0.1226 0.1267 179,794 +0.00(+0.64%)
Feb 17, 2021 0.1240 0.1298 0.1150 0.1259 173,335 +0.00(+1.86%)
Feb 16, 2021 0.1160 0.1265 0.1155 0.1236 75,300 -0.01(-5.58%)
Feb 12, 2021 0.1218 0.1309 0.1218 0.1309 39,600 +0.01(+10.46%)
Feb 11, 2021 0.1262 0.1300 0.1158 0.1185 192,943 -0.01(-7.13%)
Feb 10, 2021 0.1375 0.1375 0.1225 0.1276 162,000 +0.00(+2.08%)
Feb 09, 2021 0.1450 0.1450 0.1239 0.1250 143,450 -0.01(-4.87%)
Feb 08, 2021 0.1243 0.1345 0.1243 0.1314 127,568 +0.01(+8.24%)
Feb 05, 2021 0.1201 0.1284 0.1201 0.1214 33,900 +0.00(+0.50%)
Feb 04, 2021 0.1248 0.1248 0.1159 0.1208 94,921 -0.00(-3.59%)
Feb 03, 2021 0.1250 0.1301 0.1211 0.1253 38,045 +0.01(+4.85%)
Feb 02, 2021 0.1213 0.1256 0.1155 0.1195 294,580 +0.00(+3.64%)
Feb 01, 2021 0.1069 0.1210 0.1054 0.1153 178,263 +0.01(+9.29%)
Jan 29, 2021 0.1010 0.1069 0.1000 0.1055 107,100 -0.00(-0.38%)
Jan 28, 2021 0.1066 0.1066 0.0965 0.1059 123,777 -0.00(-0.66%)
Jan 27, 2021 0.1097 0.1100 0.1003 0.1066 155,756 -0.01(-7.06%)
Jan 26, 2021 0.1167 0.1167 0.1101 0.1147 95,171 -0.00(-2.47%)
Jan 25, 2021 0.1200 0.1310 0.1132 0.1176 13,649 -0.00(-3.84%)
Jan 22, 2021 0.1200 0.1223 0.1135 0.1223 87,500 +0.00(+3.03%)
Jan 21, 2021 0.1250 0.1250 0.1133 0.1187 68,979 -0.01(-5.42%)
Jan 20, 2021 0.1200 0.1275 0.1183 0.1255 121,583 +0.01(+9.13%)
Jan 19, 2021 0.1228 0.1257 0.1133 0.1150 152,930 -0.01(-6.96%)
Jan 15, 2021 0.1203 0.1299 0.1161 0.1236 43,000 -0.01(-6.79%)
Jan 14, 2021 0.1300 0.1326 0.1300 0.1326 2,300 -0.00(-0.90%)
Jan 13, 2021 0.1216 0.1450 0.1177 0.1338 382,927 +0.01(+7.90%)
Jan 12, 2021 0.1100 0.1262 0.1100 0.1240 87,844 +0.01(+9.25%)
Jan 11, 2021 0.1275 0.1277 0.1130 0.1135 195,342 -0.01(-6.97%)
Jan 08, 2021 0.1300 0.1300 0.1179 0.1220 337,800 -0.01(-6.15%)
Jan 07, 2021 0.1336 0.1388 0.1300 0.1300 18,787 -0.01(-4.90%)
Jan 06, 2021 0.1375 0.1377 0.1325 0.1367 12,000 -0.00(-1.01%)
Jan 05, 2021 0.1356 0.1381 0.1273 0.1381 64,189 +0.01(+3.83%)
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.