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 +0.0018 (+1.23%)
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 (%)
Oct 31, 2022 0.2494 0.2558 0.2451 0.2505 44,760 -0.00(-0.56%)
Oct 28, 2022 0.2507 0.2542 0.2431 0.2519 196,637 +0.01(+3.49%)
Oct 27, 2022 0.2626 0.2630 0.2390 0.2434 219,405 -0.01(-4.51%)
Oct 26, 2022 0.2400 0.2700 0.2400 0.2549 392,438 +0.02(+7.92%)
Oct 25, 2022 0.2399 0.2399 0.2177 0.2362 106,106 +0.01(+3.82%)
Oct 24, 2022 0.2312 0.2347 0.2170 0.2275 160,313 +0.00(+0.35%)
Oct 21, 2022 0.2230 0.2380 0.1976 0.2267 561,138 +0.00(+0.71%)
Oct 20, 2022 0.2364 0.2400 0.2211 0.2251 111,340 -0.01(-3.39%)
Oct 19, 2022 0.2500 0.2500 0.2175 0.2330 180,734 -0.01(-3.44%)
Oct 18, 2022 0.2400 0.2450 0.2301 0.2413 58,200 +0.00(+0.21%)
Oct 17, 2022 0.2549 0.2549 0.2360 0.2408 204,936 +0.00(+0.33%)
Oct 14, 2022 0.2407 0.2453 0.2379 0.2400 21,210 -0.01(-2.52%)
Oct 13, 2022 0.2400 0.2477 0.2328 0.2462 36,889 +0.00(+0.08%)
Oct 12, 2022 0.2250 0.2502 0.2250 0.2460 75,746 +0.00(+0.41%)
Oct 11, 2022 0.2409 0.2500 0.2302 0.2450 152,465 +0.00(+0.00%)
Oct 10, 2022 0.2640 0.2640 0.2270 0.2450 78,962 +0.01(+2.08%)
Oct 07, 2022 0.2443 0.2500 0.2400 0.2400 216,566 -0.01(-2.68%)
Oct 06, 2022 0.2700 0.2779 0.2413 0.2466 163,882 -0.03(-9.47%)
Oct 05, 2022 0.2614 0.2724 0.2491 0.2724 49,328 +0.01(+2.29%)
Oct 04, 2022 0.2865 0.2912 0.2589 0.2663 167,020 -0.00(-0.93%)
Oct 03, 2022 0.2811 0.2842 0.2400 0.2688 305,890 +0.02(+7.52%)
Sep 30, 2022 0.2512 0.2548 0.2425 0.2500 271,309 +0.00(+1.83%)
Sep 29, 2022 0.2287 0.2460 0.2200 0.2455 206,626 +0.02(+8.25%)
Sep 28, 2022 0.2085 0.2500 0.2085 0.2268 199,353 +0.00(+2.16%)
Sep 27, 2022 0.2320 0.2338 0.2179 0.2220 158,724 +0.00(+1.69%)
Sep 26, 2022 0.2459 0.2500 0.2170 0.2183 778,783 -0.03(-12.68%)
Sep 23, 2022 0.2700 0.2700 0.2377 0.2500 528,861 -0.03(-9.29%)
Sep 22, 2022 0.2800 0.2800 0.2600 0.2756 377,025 -0.00(-0.51%)
Sep 21, 2022 0.2993 0.2993 0.2738 0.2770 55,438 -0.01(-2.12%)
Sep 20, 2022 0.2800 0.2985 0.2750 0.2830 223,162 -0.01(-2.41%)
Sep 19, 2022 0.2900 0.3210 0.2801 0.2900 136,237 -0.00(-0.55%)
Sep 16, 2022 0.2997 0.3047 0.2900 0.2916 369,501 -0.01(-2.80%)
Sep 15, 2022 0.3000 0.3270 0.2940 0.3000 498,483 -0.01(-3.85%)
Sep 14, 2022 0.3070 0.3269 0.3035 0.3120 627,631 -0.01(-2.50%)
Sep 13, 2022 0.3200 0.3300 0.3030 0.3200 347,124 +0.00(+1.27%)
Sep 12, 2022 0.3410 0.3410 0.2870 0.3160 232,290 +0.01(+2.00%)
Sep 09, 2022 0.3360 0.3360 0.3038 0.3098 97,943 +0.00(+0.78%)
Sep 08, 2022 0.3050 0.3113 0.3000 0.3074 139,767 -0.00(-0.03%)
Sep 07, 2022 0.3200 0.3200 0.2986 0.3075 293,928 -0.01(-4.50%)
Sep 06, 2022 0.3154 0.3539 0.2993 0.3220 230,642 -0.02(-5.29%)
Sep 02, 2022 0.3388 0.3593 0.3270 0.3400 167,283 -0.00(-0.61%)
Sep 01, 2022 0.3500 0.3594 0.3343 0.3421 157,224 -0.02(-4.71%)
Aug 31, 2022 0.3808 0.3808 0.3553 0.3590 196,752 -0.02(-4.32%)
Aug 30, 2022 0.4033 0.4050 0.3666 0.3752 120,729 -0.02(-5.16%)
Aug 29, 2022 0.4000 0.4085 0.3901 0.3956 108,237 +0.00(+0.15%)
Aug 26, 2022 0.4026 0.4111 0.3950 0.3950 267,670 -0.00(-0.58%)
Aug 25, 2022 0.4170 0.4265 0.3973 0.3973 193,324 -0.02(-4.03%)
Aug 24, 2022 0.4050 0.4169 0.3996 0.4140 146,996 +0.02(+5.16%)
Aug 23, 2022 0.3950 0.4130 0.3886 0.3937 157,220 -0.00(-0.33%)
Aug 22, 2022 0.4153 0.4202 0.3932 0.3950 149,730 -0.03(-6.73%)
Aug 19, 2022 0.4391 0.4518 0.4100 0.4235 173,505 -0.01(-2.98%)
Aug 18, 2022 0.4341 0.4450 0.4300 0.4365 63,599 +0.00(+0.88%)
Aug 17, 2022 0.4440 0.4600 0.4300 0.4327 221,416 -0.01(-2.87%)
Aug 16, 2022 0.4540 0.4540 0.4200 0.4455 237,023 +0.03(+6.07%)
Aug 15, 2022 0.3841 0.4700 0.3841 0.4200 704,046 +0.03(+8.16%)
Aug 12, 2022 0.3980 0.3980 0.3793 0.3883 139,576 +0.00(+0.00%)
Aug 11, 2022 0.3770 0.4150 0.3770 0.3883 261,866 -0.03(-6.41%)
Aug 10, 2022 0.4286 0.4286 0.4000 0.4149 76,501 -0.00(-0.36%)
Aug 09, 2022 0.4000 0.4164 0.4000 0.4164 35,822 +0.02(+4.33%)
Aug 08, 2022 0.4043 0.4204 0.3950 0.3991 95,095 +0.00(+0.66%)
Aug 05, 2022 0.4000 0.4110 0.3950 0.3965 112,135 -0.03(-6.24%)
Aug 04, 2022 0.4600 0.4600 0.3900 0.4229 82,128 +0.01(+2.50%)
Aug 03, 2022 0.4150 0.4160 0.3900 0.4126 30,803 -0.00(-1.08%)
Aug 02, 2022 0.4470 0.4470 0.3919 0.4171 151,481 -0.04(-9.21%)
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.