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 30, 2022 0.3322 0.3400 0.3219 0.3400 191,206 +0.01(+4.52%)
Nov 29, 2022 0.3100 0.3396 0.3100 0.3253 157,425 +0.01(+3.11%)
Nov 28, 2022 0.3200 0.3257 0.3130 0.3155 91,508 -0.01(-2.02%)
Nov 25, 2022 0.3469 0.3469 0.3220 0.3220 34,666 -0.00(-0.92%)
Nov 23, 2022 0.3000 0.3308 0.2947 0.3250 250,701 +0.03(+11.45%)
Nov 22, 2022 0.2817 0.2972 0.2772 0.2916 191,685 +0.02(+5.81%)
Nov 21, 2022 0.2960 0.2973 0.2679 0.2756 170,932 -0.03(-10.17%)
Nov 18, 2022 0.3270 0.3270 0.3000 0.3068 51,655 +0.00(+0.92%)
Nov 17, 2022 0.3075 0.3259 0.2995 0.3040 229,033 -0.02(-7.32%)
Nov 16, 2022 0.3489 0.3500 0.3272 0.3280 87,178 -0.02(-5.75%)
Nov 15, 2022 0.3508 0.3643 0.3480 0.3480 131,919 +0.00(+0.55%)
Nov 14, 2022 0.3060 0.3750 0.3060 0.3461 75,004 +0.01(+2.00%)
Nov 11, 2022 0.3537 0.3620 0.3267 0.3393 226,083 -0.01(-2.22%)
Nov 10, 2022 0.3819 0.3939 0.3356 0.3470 309,603 -0.01(-2.80%)
Nov 09, 2022 0.3810 0.3810 0.3409 0.3570 183,635 +0.01(+1.71%)
Nov 08, 2022 0.3290 0.3584 0.3204 0.3510 238,141 +0.02(+5.41%)
Nov 07, 2022 0.3150 0.3330 0.2888 0.3330 137,734 +0.03(+10.37%)
Nov 04, 2022 0.2700 0.3271 0.2659 0.3017 573,959 +0.04(+13.81%)
Nov 03, 2022 0.2700 0.2700 0.2534 0.2651 282,393 +0.01(+1.96%)
Nov 02, 2022 0.2622 0.2720 0.2550 0.2600 260,144 +0.01(+4.21%)
Nov 01, 2022 0.2510 0.2614 0.2480 0.2495 181,068 -0.00(-0.40%)
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%)
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.