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

American Pacific Mining Corp (OP: USGDF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Feb 28, 2023 0.2679 0.2748 0.2570 0.2658 54,598 -0.00(-0.15%)
Feb 27, 2023 0.2600 0.2676 0.2544 0.2662 64,725 +0.01(+2.46%)
Feb 24, 2023 0.2537 0.2600 0.2484 0.2598 190,436 +0.01(+2.40%)
Feb 23, 2023 0.2621 0.2651 0.2400 0.2537 284,987 -0.01(-3.17%)
Feb 22, 2023 0.2601 0.2700 0.2583 0.2620 102,387 -0.01(-3.85%)
Feb 21, 2023 0.2851 0.2851 0.2580 0.2725 181,945 -0.01(-4.05%)
Feb 17, 2023 0.3000 0.3000 0.2702 0.2840 92,151 -0.01(-4.41%)
Feb 16, 2023 0.2950 0.3000 0.2778 0.2971 63,931 +0.00(+1.50%)
Feb 15, 2023 0.2700 0.2969 0.2673 0.2927 128,347 +0.02(+6.48%)
Feb 14, 2023 0.2695 0.2800 0.2695 0.2749 43,366 -0.00(-0.90%)
Feb 13, 2023 0.2850 0.2850 0.2650 0.2774 180,027 -0.01(-2.67%)
Feb 10, 2023 0.2800 0.2850 0.2589 0.2850 424,272 +0.00(+1.79%)
Feb 09, 2023 0.2860 0.3064 0.2742 0.2800 400,371 -0.02(-5.85%)
Feb 08, 2023 0.2979 0.3100 0.2726 0.2974 160,560 +0.01(+3.62%)
Feb 07, 2023 0.2824 0.2950 0.2800 0.2870 79,271 +0.00(+0.70%)
Feb 06, 2023 0.2870 0.2950 0.2800 0.2850 194,473 -0.00(-0.87%)
Feb 03, 2023 0.2972 0.3150 0.2721 0.2875 171,664 -0.02(-5.55%)
Feb 02, 2023 0.2969 0.3201 0.2969 0.3044 107,260 +0.01(+2.53%)
Feb 01, 2023 0.2855 0.3100 0.2855 0.2969 93,627 -0.00(-1.00%)
Jan 31, 2023 0.3000 0.3030 0.2650 0.2999 192,853 -0.00(-0.03%)
Jan 30, 2023 0.2957 0.3057 0.2934 0.3000 181,109 -0.00(-0.50%)
Jan 27, 2023 0.3100 0.3100 0.2982 0.3015 105,615 -0.00(-0.59%)
Jan 26, 2023 0.3188 0.3300 0.2963 0.3033 141,356 +0.00(+0.23%)
Jan 25, 2023 0.3100 0.3147 0.2982 0.3026 185,867 +0.01(+2.44%)
Jan 24, 2023 0.3225 0.3315 0.2954 0.2954 162,877 -0.03(-9.83%)
Jan 23, 2023 0.3600 0.3631 0.3276 0.3276 199,954 -0.02(-7.06%)
Jan 20, 2023 0.3414 0.3527 0.3300 0.3525 120,081 +0.02(+4.97%)
Jan 19, 2023 0.3375 0.3454 0.3300 0.3358 175,861 +0.01(+3.32%)
Jan 18, 2023 0.3129 0.3350 0.3031 0.3250 588,305 +0.03(+8.48%)
Jan 17, 2023 0.2988 0.3100 0.2903 0.2996 138,557 +0.01(+3.20%)
Jan 13, 2023 0.3000 0.3184 0.2900 0.2903 795,310 -0.00(-1.02%)
Jan 12, 2023 0.2876 0.2999 0.2804 0.2933 276,547 +0.01(+5.35%)
Jan 11, 2023 0.2800 0.2801 0.2700 0.2784 117,542 -0.00(-0.46%)
Jan 10, 2023 0.2742 0.2797 0.2715 0.2797 46,021 +0.00(+0.54%)
Jan 09, 2023 0.2759 0.2859 0.2704 0.2782 133,106 +0.00(+1.13%)
Jan 06, 2023 0.2700 0.2835 0.2700 0.2751 122,743 +0.00(+0.88%)
Jan 05, 2023 0.2638 0.2960 0.2638 0.2727 270,076 -0.01(-4.32%)
Jan 04, 2023 0.2800 0.2881 0.2699 0.2850 180,544 +0.02(+8.00%)
Jan 03, 2023 0.2800 0.2930 0.2619 0.2639 102,773 +0.00(+1.89%)
Dec 30, 2022 0.2500 0.2699 0.2500 0.2590 126,388 +0.00(+0.86%)
Dec 29, 2022 0.2650 0.2730 0.2500 0.2568 278,733 -0.01(-3.09%)
Dec 28, 2022 0.2800 0.2800 0.2650 0.2650 140,094 -0.01(-4.09%)
Dec 27, 2022 0.2740 0.2813 0.2549 0.2763 144,517 +0.00(+1.36%)
Dec 23, 2022 0.2708 0.2740 0.2613 0.2726 127,756 +0.00(+0.96%)
Dec 22, 2022 0.2784 0.2830 0.2589 0.2700 229,981 -0.01(-2.63%)
Dec 21, 2022 0.2929 0.2929 0.2701 0.2773 164,716 -0.00(-0.61%)
Dec 20, 2022 0.2864 0.2864 0.2770 0.2790 168,899 -0.00(-0.36%)
Dec 19, 2022 0.2775 0.2880 0.2775 0.2800 60,755 -0.01(-2.85%)
Dec 16, 2022 0.2800 0.2923 0.2800 0.2882 63,185 -0.00(-0.55%)
Dec 15, 2022 0.2945 0.3013 0.2783 0.2898 314,696 -0.01(-3.40%)
Dec 14, 2022 0.2875 0.3065 0.2875 0.3000 47,215 +0.00(+1.25%)
Dec 13, 2022 0.3000 0.3050 0.2950 0.2963 109,836 +0.00(+0.00%)
Dec 12, 2022 0.2927 0.3009 0.2927 0.2963 16,187 +0.00(+0.92%)
Dec 09, 2022 0.2900 0.3022 0.2900 0.2936 32,394 +0.00(+1.24%)
Dec 08, 2022 0.2982 0.2992 0.2827 0.2900 153,507 -0.01(-2.29%)
Dec 07, 2022 0.2940 0.3005 0.2926 0.2968 73,087 +0.00(+1.64%)
Dec 06, 2022 0.3008 0.3102 0.2917 0.2920 115,580 -0.01(-2.99%)
Dec 05, 2022 0.3500 0.3500 0.2958 0.3010 220,318 -0.03(-8.93%)
Dec 02, 2022 0.3370 0.3424 0.3276 0.3305 102,969 -0.01(-3.64%)
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.