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

American Pacific Mining Corp (OP: USGDF )

0.1478 +0.0078 (+5.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.0677 0.0753 0.0677 0.0753 20,900 +0.01(+16.93%)
Nov 27, 2019 0.0586 0.0644 0.0586 0.0644 2,800 +0.01(+11.42%)
Nov 26, 2019 0.0564 0.0578 0.0564 0.0578 12,166 +0.00(+2.48%)
Nov 25, 2019 0.0710 0.0710 0.0564 0.0564 33,000 -0.01(-13.23%)
Nov 22, 2019 0.0455 0.0650 0.0455 0.0650 22,500 +0.01(+24.28%)
Nov 21, 2019 0.0524 0.0553 0.0413 0.0523 44,755 -0.00(-0.57%)
Nov 20, 2019 0.0625 0.0625 0.0510 0.0526 28,125 -0.01(-9.31%)
Nov 19, 2019 0.0580 0.0580 0.0580 0.0580 1,000 -0.01(-16.79%)
Nov 18, 2019 0.0642 0.0697 0.0642 0.0697 1,700 +0.01(+14.08%)
Nov 14, 2019 0.0611 0.0611 0.0611 0 -0.01(-10.15%)
Nov 12, 2019 0.0680 0.0680 0.0680 0 -0.00(-0.15%)
Nov 11, 2019 0.0681 0.0681 0.0681 0.0681 9,000 -0.01(-10.39%)
Nov 08, 2019 0.0697 0.0760 0.0697 0.0760 55,000 +0.01(+8.57%)
Nov 07, 2019 0.0800 0.0800 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 05, 2019 0.0701 0.0701 0.0700 0.0700 8,300 -0.01(-12.50%)
Nov 04, 2019 0.0785 0.0821 0.0785 0.0800 19,999 -0.00(-1.48%)
Nov 01, 2019 0.0660 0.0812 0.0660 0.0812 18,300 +0.02(+32.90%)
Oct 31, 2019 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+0.33%)
Oct 30, 2019 0.0609 0.0609 0.0609 0.0609 10,000 +0.00(+1.50%)
Oct 29, 2019 0.0573 0.0600 0.0573 0.0600 14,000 +0.00(+1.69%)
Oct 28, 2019 0.0593 0.0593 0.0534 0.0590 25,000 +0.00(+2.97%)
Oct 25, 2019 0.0555 0.0573 0.0540 0.0573 51,000 +0.00(+6.11%)
Oct 24, 2019 0.0585 0.0585 0.0536 0.0540 21,000 +0.00(+0.93%)
Oct 23, 2019 0.0600 0.0600 0.0534 0.0535 140,500 -0.01(-9.63%)
Oct 22, 2019 0.0592 0.0592 0.0592 0.0592 1,666 +0.00(+3.32%)
Oct 21, 2019 0.0598 0.0598 0.0573 0.0573 10,200 -0.01(-10.47%)
Oct 18, 2019 0.0646 0.0646 0.0640 0.0640 8,600 +0.01(+12.08%)
Oct 17, 2019 0.0720 0.0720 0.0571 0.0571 10,000 -0.01(-13.09%)
Oct 16, 2019 0.0600 0.0657 0.0600 0.0657 10,800 +0.00(+7.35%)
Oct 15, 2019 0.0514 0.0612 0.0514 0.0612 39,330 -0.00(-4.38%)
Oct 11, 2019 0.0640 0.0640 0.0640 0 -0.00(-0.31%)
Oct 10, 2019 0.0642 0.0642 0.0642 0.0642 46,692 +0.01(+10.69%)
Oct 09, 2019 0.0580 0.0580 0.0580 0.0580 10,207 +0.00(+0.17%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0579 9,000 -0.00(-3.66%)
Oct 07, 2019 0.0550 0.0601 0.0550 0.0601 10,500 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0620 0.0600 0.0601 205,300 -0.00(-5.80%)
Oct 03, 2019 0.0641 0.0641 0.0638 0.0638 2,200 -0.01(-8.86%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 34,000 +0.01(+15.70%)
Sep 30, 2019 0.0605 0.0605 0.0605 0 -0.00(-7.35%)
Sep 27, 2019 0.0611 0.0653 0.0611 0.0653 5,500 -0.01(-11.76%)
Sep 25, 2019 0.0740 0.0740 0.0740 0 -0.01(-6.57%)
Sep 24, 2019 0.0792 0.0792 0.0792 0.0792 400 +0.00(+0.25%)
Sep 23, 2019 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+5.90%)
Sep 20, 2019 0.0810 0.0810 0.0710 0.0746 33,500 -0.01(-6.87%)
Sep 19, 2019 0.0800 0.0801 0.0738 0.0801 19,125 +0.00(+0.13%)
Sep 18, 2019 0.0830 0.0880 0.0800 0.0800 65,000 -0.00(-1.48%)
Sep 16, 2019 0.0812 0.0812 0.0812 0 +0.00(+1.37%)
Sep 13, 2019 0.0887 0.0887 0.0801 0.0801 65,000 -0.00(-3.84%)
Sep 12, 2019 0.0830 0.0881 0.0800 0.0833 53,587 -0.00(-4.80%)
Sep 10, 2019 0.0875 0.0875 0.0875 0 +0.00(+4.42%)
Sep 09, 2019 0.0836 0.0838 0.0796 0.0838 10,513 +0.00(+1.70%)
Sep 06, 2019 0.0898 0.0900 0.0796 0.0824 25,200 -0.01(-6.36%)
Sep 05, 2019 0.0853 0.0880 0.0778 0.0880 96,747 +0.00(+3.53%)
Sep 04, 2019 0.0813 0.0850 0.0813 0.0850 4,000 -0.00(-5.56%)
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.