Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1385 -0.0047 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2021 0.8300 0.8899 0.8000 0.8800 569,570 +0.06(+7.51%)
Oct 28, 2021 0.8069 0.8517 0.7967 0.8185 486,150 +0.03(+3.32%)
Oct 27, 2021 0.7305 0.7963 0.7500 0.7922 318,752 +0.06(+8.52%)
Oct 26, 2021 0.7555 0.7300 984,898 -0.04(-4.80%)
Oct 25, 2021 0.8347 0.8347 0.7501 0.7668 321,238 -0.04(-5.10%)
Oct 22, 2021 0.7905 0.8100 0.7684 0.8080 206,102 +0.03(+3.59%)
Oct 21, 2021 0.7655 0.8140 0.7500 0.7800 404,926 +0.01(+1.11%)
Oct 20, 2021 0.8000 0.8132 0.7510 0.7714 1,022,990 -0.02(-2.03%)
Oct 19, 2021 0.8753 0.8753 0.7683 0.7874 1,427,562 -0.06(-7.36%)
Oct 18, 2021 0.8000 0.8746 0.7886 0.8500 534,000 +0.04(+4.40%)
Oct 15, 2021 0.8509 0.8509 0.8050 0.8142 912,527 -0.05(-5.33%)
Oct 14, 2021 0.9191 0.9191 0.8250 0.8600 790,913 -0.02(-1.71%)
Oct 13, 2021 0.9393 0.9589 0.8431 0.8750 739,769 -0.06(-5.97%)
Oct 12, 2021 0.8900 0.9527 0.8900 0.9306 315,407 +0.06(+6.66%)
Oct 11, 2021 0.9499 0.9499 0.8690 0.8725 126,541 -0.00(-0.56%)
Oct 08, 2021 0.8819 0.9100 0.8465 0.8774 577,813 +0.04(+4.45%)
Oct 07, 2021 0.9451 0.9499 0.8307 0.8400 1,171,369 -0.10(-10.64%)
Oct 06, 2021 0.8743 0.9400 0.8450 0.9400 681,738 +0.07(+8.08%)
Oct 05, 2021 0.8500 0.8701 0.8100 0.8697 265,162 +0.03(+3.54%)
Oct 04, 2021 0.7857 0.8400 0.7700 0.8400 210,233 +0.06(+7.69%)
Oct 01, 2021 0.7790 0.8298 0.7790 0.7800 325,212 -0.01(-1.27%)
Sep 30, 2021 0.7750 0.8235 0.7750 0.7900 438,413 -0.02(-2.47%)
Sep 29, 2021 0.8100 0.8450 0.7813 0.8100 425,158 -0.00(-0.49%)
Sep 28, 2021 0.8478 0.8589 0.7900 0.8140 312,798 -0.06(-7.33%)
Sep 27, 2021 0.9000 0.9000 0.7900 0.8784 382,338 -0.00(-0.16%)
Sep 24, 2021 0.9155 0.9155 0.8324 0.8798 419,483 -0.03(-3.32%)
Sep 23, 2021 0.9055 0.9123 0.7400 0.9100 908,547 +0.08(+9.64%)
Sep 22, 2021 0.8950 0.9300 0.8300 0.8300 1,236,923 -0.00(-0.42%)
Sep 21, 2021 0.7166 0.8526 0.6900 0.8335 1,391,247 +0.13(+19.09%)
Sep 20, 2021 0.7010 0.7493 0.6701 0.6999 688,454 -0.00(-0.16%)
Sep 17, 2021 0.8000 0.8535 0.7010 0.7010 1,054,216 -0.07(-9.55%)
Sep 16, 2021 0.7300 0.8156 0.7150 0.7750 2,157,573 +0.09(+13.54%)
Sep 15, 2021 0.6485 0.6841 0.6470 0.6826 260,608 +0.03(+5.02%)
Sep 14, 2021 0.6478 0.6600 0.6400 0.6500 391,452 +0.00(+0.00%)
Sep 13, 2021 0.6600 0.6710 0.6260 0.6500 389,873 +0.03(+4.84%)
Sep 10, 2021 0.6500 0.6600 0.6050 0.6200 519,439 -0.02(-3.13%)
Sep 09, 2021 0.7270 0.7270 0.6400 0.6400 368,605 -0.05(-6.79%)
Sep 08, 2021 0.7135 0.7135 0.6730 0.6866 167,832 -0.00(-0.19%)
Sep 07, 2021 0.7038 0.7390 0.6800 0.6879 535,599 -0.02(-3.30%)
Sep 03, 2021 0.7075 0.7200 0.6633 0.7114 293,353 +0.00(+0.20%)
Sep 02, 2021 0.7300 0.7300 0.6900 0.7100 187,399 +0.01(+0.94%)
Sep 01, 2021 0.7595 0.7598 0.7000 0.7034 454,812 -0.03(-3.78%)
Aug 31, 2021 0.6848 0.7500 0.6848 0.7310 876,628 +0.02(+3.39%)
Aug 30, 2021 0.7570 0.7570 0.6855 0.7070 482,324 +0.01(+1.00%)
Aug 27, 2021 0.6850 0.7258 0.6700 0.7000 522,667 +0.01(+2.06%)
Aug 26, 2021 0.7400 0.7700 0.6700 0.6859 689,220 -0.05(-7.11%)
Aug 25, 2021 0.6780 0.7628 0.6698 0.7384 833,158 +0.08(+11.86%)
Aug 24, 2021 0.6710 0.6710 0.6035 0.6601 301,150 +0.06(+9.11%)
Aug 23, 2021 0.6305 0.6410 0.5776 0.6050 279,762 +0.02(+2.61%)
Aug 20, 2021 0.6000 0.6170 0.5651 0.5896 479,412 -0.01(-0.91%)
Aug 19, 2021 0.6318 0.6630 0.5800 0.5950 1,334,641 -0.08(-11.19%)
Aug 18, 2021 0.7130 0.7189 0.6405 0.6700 567,428 -0.04(-6.03%)
Aug 17, 2021 0.7125 0.7464 0.6900 0.7130 300,956 +0.00(+0.42%)
Aug 16, 2021 0.7200 0.7590 0.7100 0.7100 356,660 -0.01(-2.00%)
Aug 13, 2021 0.7078 0.7830 0.7076 0.7245 498,447 +0.01(+1.31%)
Aug 12, 2021 0.7370 0.7514 0.7151 0.7151 222,200 -0.02(-2.97%)
Aug 11, 2021 0.7700 0.8241 0.7200 0.7370 1,303,115 -0.03(-4.00%)
Aug 10, 2021 0.7440 0.7909 0.7300 0.7677 517,217 +0.07(+9.67%)
Aug 09, 2021 0.6780 0.7200 0.6600 0.7000 610,015 +0.01(+2.03%)
Aug 06, 2021 0.6600 0.6861 0.6298 0.6861 433,583 +0.02(+3.48%)
Aug 05, 2021 0.7190 0.7225 0.6620 0.6630 387,082 -0.05(-6.51%)
Aug 04, 2021 0.7295 0.7757 0.6800 0.7092 971,807 +0.01(+1.11%)
Aug 03, 2021 0.6750 0.7250 0.6335 0.7014 752,172 +0.04(+6.47%)
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.