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 (%)
Dec 29, 2023 0.2080 0.2095 0.1908 0.1935 108,242 -0.01(-2.57%)
Dec 28, 2023 0.2045 0.2047 0.1869 0.1986 138,404 -0.00(-1.34%)
Dec 27, 2023 0.2160 0.2160 0.1700 0.2013 703,772 -0.01(-3.91%)
Dec 26, 2023 0.2230 0.2230 0.1882 0.2095 352,566 -0.01(-3.32%)
Dec 22, 2023 0.2226 0.2350 0.2101 0.2167 390,788 -0.00(-1.50%)
Dec 21, 2023 0.2220 0.2220 0.2151 0.2200 46,995 +0.00(+0.64%)
Dec 20, 2023 0.2335 0.2350 0.2155 0.2186 554,597 -0.02(-7.76%)
Dec 19, 2023 0.2200 0.2386 0.2200 0.2370 157,477 +0.00(+2.11%)
Dec 18, 2023 0.2200 0.2339 0.2200 0.2321 117,987 +0.02(+7.06%)
Dec 15, 2023 0.1980 0.2343 0.1980 0.2168 76,083 +0.00(+0.70%)
Dec 14, 2023 0.2045 0.2230 0.1984 0.2153 169,940 +0.02(+8.46%)
Dec 13, 2023 0.2173 0.2178 0.1963 0.1985 148,527 -0.02(-7.55%)
Dec 12, 2023 0.2023 0.2186 0.1930 0.2147 224,583 +0.01(+6.66%)
Dec 11, 2023 0.2107 0.2136 0.1991 0.2013 60,944 -0.02(-6.98%)
Dec 08, 2023 0.2282 0.2283 0.2036 0.2164 265,308 -0.01(-5.63%)
Dec 07, 2023 0.2270 0.2372 0.2237 0.2293 247,106 +0.00(+1.01%)
Dec 06, 2023 0.2049 0.2332 0.2019 0.2270 700,102 +0.02(+8.72%)
Dec 05, 2023 0.2190 0.2265 0.1850 0.2088 543,603 -0.01(-2.88%)
Dec 04, 2023 0.1846 0.2516 0.1843 0.2150 975,306 +0.03(+14.42%)
Dec 01, 2023 0.1605 0.1900 0.1505 0.1879 660,952 +0.04(+25.85%)
Nov 30, 2023 0.1400 0.1500 0.1360 0.1493 76,331 +0.00(+0.20%)
Nov 29, 2023 0.1529 0.1550 0.1467 0.1490 76,311 -0.00(-2.55%)
Nov 28, 2023 0.1500 0.1529 0.1340 0.1529 354,241 +0.00(+1.93%)
Nov 27, 2023 0.1600 0.1610 0.1431 0.1500 333,884 +0.01(+3.45%)
Nov 24, 2023 0.1483 0.1520 0.1407 0.1450 153,825 +0.00(+1.05%)
Nov 22, 2023 0.1400 0.1473 0.1380 0.1435 64,771 +0.01(+3.91%)
Nov 21, 2023 0.1450 0.1461 0.1381 0.1381 115,446 -0.00(-0.29%)
Nov 20, 2023 0.1450 0.1450 0.1380 0.1385 298,510 -0.01(-5.01%)
Nov 17, 2023 0.1479 0.1479 0.1400 0.1458 49,781 +0.00(+2.03%)
Nov 16, 2023 0.1492 0.1549 0.1398 0.1429 126,401 -0.01(-6.05%)
Nov 15, 2023 0.1463 0.1530 0.1384 0.1521 252,016 +0.00(+3.12%)
Nov 14, 2023 0.1347 0.1500 0.1333 0.1475 222,140 +0.01(+9.26%)
Nov 13, 2023 0.1300 0.1390 0.1299 0.1350 135,190 +0.01(+3.85%)
Nov 10, 2023 0.1352 0.1387 0.1284 0.1300 98,119 -0.01(-5.73%)
Nov 09, 2023 0.1343 0.1390 0.1330 0.1379 70,108 +0.00(+0.07%)
Nov 08, 2023 0.1352 0.1459 0.1330 0.1378 205,402 -0.00(-1.64%)
Nov 07, 2023 0.1478 0.1490 0.1401 0.1401 31,725 -0.01(-3.71%)
Nov 06, 2023 0.1260 0.1500 0.1260 0.1455 52,000 +0.01(+4.23%)
Nov 03, 2023 0.1391 0.1410 0.1360 0.1396 18,184 +0.00(+0.36%)
Nov 02, 2023 0.1285 0.1420 0.1270 0.1391 103,475 +0.00(+2.81%)
Nov 01, 2023 0.1340 0.1400 0.1333 0.1353 32,797 -0.00(-1.24%)
Oct 31, 2023 0.1370 0.1400 0.1330 0.1370 150,097 -0.00(-3.18%)
Oct 30, 2023 0.1495 0.1495 0.1400 0.1415 4,941 -0.00(-0.70%)
Oct 27, 2023 0.1375 0.1425 0.1331 0.1425 68,500 +0.00(+1.35%)
Oct 26, 2023 0.1428 0.1450 0.1350 0.1406 38,711 -0.00(-1.54%)
Oct 25, 2023 0.1400 0.1428 0.1314 0.1428 123,430 -0.00(-0.70%)
Oct 24, 2023 0.1500 0.1500 0.1419 0.1438 52,442 -0.01(-4.13%)
Oct 23, 2023 0.1473 0.1500 0.1425 0.1500 23,199 +0.00(+0.07%)
Oct 20, 2023 0.1427 0.1550 0.1370 0.1499 399,008 +0.01(+4.83%)
Oct 19, 2023 0.1470 0.1500 0.1348 0.1430 308,272 -0.01(-4.35%)
Oct 18, 2023 0.1468 0.1532 0.1460 0.1495 62,405 +0.00(+1.77%)
Oct 17, 2023 0.1450 0.1481 0.1415 0.1469 84,950 +0.00(+1.31%)
Oct 16, 2023 0.1522 0.1498 0.1450 0.1450 26,770 -0.00(-2.42%)
Oct 13, 2023 0.1415 0.1522 0.1415 0.1486 171,079 -0.00(-0.93%)
Oct 12, 2023 0.1450 0.1500 0.1417 0.1500 32,174 +0.00(+0.00%)
Oct 11, 2023 0.1471 0.1523 0.1445 0.1500 57,941 +0.00(+0.47%)
Oct 10, 2023 0.1522 0.1540 0.1475 0.1493 69,385 -0.00(-2.93%)
Oct 09, 2023 0.1475 0.1553 0.1475 0.1538 59,235 +0.00(+2.53%)
Oct 06, 2023 0.1493 0.1500 0.1411 0.1500 94,546 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1503 0.1450 0.1500 36,442 -0.00(-0.13%)
Oct 04, 2023 0.1450 0.1541 0.1340 0.1502 382,498 +0.00(+1.08%)
Oct 03, 2023 0.1400 0.1582 0.1400 0.1486 239,901 -0.01(-3.51%)
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.