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 UNCHANGED
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 (%)
Apr 30, 2019 0.1229 0.1272 0.1174 0.1181 46,500 -0.00(-2.64%)
Apr 29, 2019 0.1337 0.1339 0.1213 0.1213 107,421 -0.02(-13.36%)
Apr 26, 2019 0.1430 0.1430 0.1321 0.1400 26,700 +0.00(+2.04%)
Apr 25, 2019 0.1420 0.1420 0.1320 0.1372 128,750 +0.01(+10.47%)
Apr 24, 2019 0.1431 0.1432 0.1242 0.1242 85,348 -0.01(-8.00%)
Apr 23, 2019 0.1593 0.1593 0.1209 0.1350 472,599 -0.02(-15.25%)
Apr 22, 2019 0.1627 0.1682 0.1500 0.1593 100,286 -0.01(-3.98%)
Apr 18, 2019 0.1664 0.1770 0.1560 0.1659 264,900 -0.01(-4.98%)
Apr 17, 2019 0.1820 0.1849 0.1720 0.1746 425,551 -0.01(-2.84%)
Apr 16, 2019 0.1889 0.2001 0.1700 0.1797 811,924 -0.01(-2.86%)
Apr 15, 2019 0.2350 0.2425 0.1750 0.1850 1,996,726 -0.02(-11.90%)
Apr 12, 2019 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+1.45%)
Apr 11, 2019 0.2000 0.2070 0.2000 0.2070 5,600 +0.00(+1.22%)
Apr 10, 2019 0.2010 0.2045 0.2002 0.2045 8,000 +0.00(+2.05%)
Apr 09, 2019 0.2146 0.2146 0.1960 0.2004 33,200 -0.01(-6.79%)
Apr 08, 2019 0.2223 0.2223 0.2010 0.2150 137,100 -0.01(-3.24%)
Apr 05, 2019 0.2100 0.2300 0.2100 0.2222 52,200 +0.02(+11.10%)
Apr 04, 2019 0.1794 0.2000 0.1794 0.2000 97,152 +0.02(+12.36%)
Apr 03, 2019 0.1700 0.1780 0.1650 0.1780 137,344 +0.01(+3.73%)
Apr 02, 2019 0.1752 0.1752 0.1716 0.1716 17,500 -0.01(-4.77%)
Mar 29, 2019 0.1802 0.1802 0.1802 0 +0.03(+16.26%)
Mar 28, 2019 0.1374 0.1550 0.1374 0.1550 16,000 +0.02(+13.30%)
Mar 27, 2019 0.1360 0.1368 0.1360 0.1368 8,725 -0.01(-7.57%)
Mar 26, 2019 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+9.23%)
Mar 25, 2019 0.1355 0.1355 0.1355 0.1355 15,000 +0.01(+5.53%)
Mar 20, 2019 0.1284 0.1284 0.1284 0 -0.00(-1.53%)
Mar 19, 2019 0.1304 0.1304 0.1304 0.1304 5,000 -0.01(-4.12%)
Mar 18, 2019 0.1400 0.1400 0.1360 0.1360 15,500 +0.00(+1.57%)
Mar 15, 2019 0.1271 0.1339 0.1271 0.1339 25,000 +0.01(+4.45%)
Mar 14, 2019 0.1370 0.1370 0.1282 0.1282 11,200 -0.01(-6.63%)
Mar 13, 2019 0.1500 0.1500 0.1373 0.1373 45,000 -0.01(-8.47%)
Mar 12, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.00(-3.16%)
Mar 11, 2019 0.1600 0.1600 0.1512 0.1549 31,125 -0.01(-4.44%)
Mar 08, 2019 0.1550 0.1621 0.1550 0.1621 43,000 +0.02(+10.50%)
Mar 07, 2019 0.1470 0.1470 0.1467 0.1467 61,500 +0.02(+12.85%)
Mar 05, 2019 0.1300 0.1300 0.1300 0 -0.02(-14.59%)
Mar 04, 2019 0.1333 0.1522 0.1333 0.1522 54,048 +0.02(+17.08%)
Mar 01, 2019 0.1368 0.1368 0.1300 0.1300 10,000 -0.02(-16.13%)
Feb 28, 2019 0.1550 0.1618 0.1456 0.1550 117,595 +0.03(+26.53%)
Feb 27, 2019 0.1190 0.1240 0.1190 0.1225 22,500 +0.00(+0.33%)
Feb 25, 2019 0.1221 0.1221 0.1221 0 -0.00(-3.71%)
Feb 22, 2019 0.1187 0.1268 0.1187 0.1268 39,000 +0.01(+6.47%)
Feb 21, 2019 0.1191 0.1191 0.1190 0.1191 1,500 -0.00(-0.75%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.02(+18.81%)
Feb 15, 2019 0.1010 0.1010 0.1010 0 -0.00(-0.98%)
Feb 13, 2019 0.1020 0.1020 0.1020 0 +0.00(+0.20%)
Feb 11, 2019 0.1018 0.1018 0.1018 0 +0.00(+1.80%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+7.64%)
Feb 07, 2019 0.0917 0.0929 0.0917 0.0929 80,450 -0.00(-4.62%)
Feb 06, 2019 0.0920 0.0974 0.0908 0.0974 26,500 -0.00(-0.41%)
Feb 05, 2019 0.0950 0.1000 0.0950 0.0978 56,500 +0.00(+3.82%)
Feb 04, 2019 0.0849 0.0942 0.0849 0.0942 43,500 +0.01(+13.49%)
Feb 01, 2019 0.0830 0.0830 0.0830 0.0830 3,000 -0.01(-7.16%)
Jan 30, 2019 0.0894 0.0894 0.0894 0 -0.01(-5.89%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+4.28%)
Jan 25, 2019 0.0911 0.0911 0.0911 0 -0.01(-8.90%)
Jan 24, 2019 0.0963 0.1000 0.0963 0.1000 70,000 +0.01(+6.84%)
Jan 23, 2019 0.0900 0.0936 0.0900 0.0936 5,350 +0.01(+8.33%)
Jan 22, 2019 0.0800 0.0864 0.0800 0.0864 261,000 +0.02(+23.25%)
Jan 16, 2019 0.0701 0.0701 0.0701 0 -0.01(-9.31%)
Jan 11, 2019 0.0773 0.0773 0.0773 0 +0.01(+20.78%)
Jan 10, 2019 0.0640 0.0640 0.0640 0.0640 10,000 -0.01(-11.23%)
Jan 09, 2019 0.0700 0.0721 0.0700 0.0721 20,000 +0.01(+12.48%)
Jan 08, 2019 0.0603 0.0641 0.0603 0.0641 3,000 +0.01(+16.55%)
Jan 07, 2019 0.0505 0.0550 0.0505 0.0550 20,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+7.84%)
Jan 02, 2019 0.0510 0.0510 0.0510 0 +0.01(+13.33%)
Dec 31, 2018 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+8.70%)
Dec 28, 2018 0.0420 0.0430 0.0410 0.0414 48,500 +0.01(+53.33%)
Dec 27, 2018 0.0345 0.0406 0.0270 0.0270 44,109 -0.01(-34.15%)
Dec 24, 2018 0.0410 0.0410 0.0410 0 +0.01(+14.85%)
Dec 21, 2018 0.0400 0.0400 0.0357 0.0357 35,000 -0.00(-10.75%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.76%)
Dec 19, 2018 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+5.53%)
Dec 17, 2018 0.0398 0.0398 0.0398 0 -0.00(-5.91%)
Dec 14, 2018 0.0474 0.0500 0.0423 0.0423 80,500 +0.00(+5.75%)
Dec 13, 2018 0.0430 0.0430 0.0360 0.0400 85,000 -0.01(-18.03%)
Dec 11, 2018 0.0488 0.0488 0.0488 0 -0.00(-0.41%)
Dec 10, 2018 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-0.20%)
Dec 07, 2018 0.0402 0.0491 0.0402 0.0491 30,700 +0.00(+9.11%)
Dec 06, 2018 0.0550 0.0550 0.0450 0.0450 28,600 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-20.26%)
Nov 30, 2018 0.0627 0.0627 0.0627 0 +0.00(+4.50%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+24.78%)
Nov 20, 2018 0.0561 0.0561 0.0561 0.0561 5,000 -0.00(-8.03%)
Nov 19, 2018 0.0619 0.0619 0.0610 0.0610 20,500 +0.00(+5.90%)
Nov 14, 2018 0.0576 0.0576 0.0576 0 -0.00(-6.49%)
Nov 13, 2018 0.0600 0.0616 0.0502 0.0616 38,750 -0.01(-14.33%)
Nov 12, 2018 0.0718 0.0719 0.0679 0.0719 30,000 -0.01(-12.42%)
Nov 09, 2018 0.0720 0.0821 0.0720 0.0821 46,700 -0.00(-2.26%)
Nov 08, 2018 0.0941 0.0950 0.0840 0.0840 13,000 -0.01(-8.40%)
Nov 07, 2018 0.0920 0.0920 0.0917 0.0917 25,000 +0.00(+0.44%)
Nov 06, 2018 0.0990 0.0990 0.0913 0.0913 60,000 -0.00(-4.40%)
Nov 05, 2018 0.0850 0.0955 0.0752 0.0955 33,000 +0.01(+13.56%)
Nov 02, 2018 0.0889 0.0889 0.0841 0.0841 20,900 +0.00(+5.39%)
Oct 31, 2018 0.0798 0.0798 0.0798 0 -0.01(-6.12%)
Oct 30, 2018 0.0838 0.0850 0.0838 0.0850 9,000 +0.02(+26.30%)
Oct 29, 2018 0.0812 0.0815 0.0673 0.0673 99,500 -0.02(-25.22%)
Oct 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.78%)
Oct 24, 2018 0.0854 0.0893 0.0810 0.0893 18,498 +0.00(+0.79%)
Oct 23, 2018 0.1000 0.1000 0.0886 0.0886 13,000 -0.01(-9.50%)
Oct 22, 2018 0.1041 0.1041 0.0979 0.0979 54,922 -0.01(-5.04%)
Oct 19, 2018 0.0970 0.1031 0.0900 0.1031 53,600 +0.00(+2.08%)
Oct 18, 2018 0.1010 0.1010 0.0950 0.1010 32,500 -0.00(-0.98%)
Oct 17, 2018 0.1041 0.1059 0.0989 0.1020 45,700 +0.00(+1.49%)
Oct 16, 2018 0.1080 0.1080 0.0852 0.1005 108,244 +0.00(+1.52%)
Oct 15, 2018 0.0962 0.1119 0.0890 0.0990 374,400 +0.02(+26.92%)
Oct 12, 2018 0.0920 0.0920 0.0775 0.0780 29,800 -0.00(-2.50%)
Oct 11, 2018 0.0750 0.0870 0.0700 0.0800 228,455 +0.01(+17.82%)
Oct 10, 2018 0.0752 0.0760 0.0600 0.0679 51,000 -0.02(-22.84%)
Oct 09, 2018 0.0690 0.0880 0.0690 0.0880 177,000 +0.02(+37.72%)
Oct 05, 2018 0.0639 0.0639 0.0639 0 +0.00(+6.50%)
Oct 04, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.50%)
Oct 02, 2018 0.0597 0.0597 0.0597 0 +0.00(+2.05%)
Oct 01, 2018 0.0585 0.0585 0.0585 0.0585 3,020 -0.01(-16.31%)
Sep 28, 2018 0.0700 0.0700 0.0699 0.0699 6,000 -0.04(-36.45%)
Sep 26, 2018 0.1100 0.1100 0.1100 0 +0.03(+39.95%)
Sep 21, 2018 0.0786 0.0786 0.0786 0 -0.00(-4.84%)
Sep 20, 2018 0.0826 0.0826 0.0826 0.0826 7,000 +0.01(+10.58%)
Sep 19, 2018 0.0772 0.0772 0.0746 0.0747 27,030 -0.01(-10.43%)
Sep 18, 2018 0.0750 0.0909 0.0694 0.0834 338,800 +0.01(+8.88%)
Sep 17, 2018 0.0756 0.0781 0.0756 0.0766 12,000 -0.00(-1.67%)
Sep 14, 2018 0.0730 0.0779 0.0730 0.0779 30,000 -0.01(-8.35%)
Sep 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+9.25%)
Sep 07, 2018 0.0778 0.0778 0.0778 0 -0.00(-2.75%)
Sep 06, 2018 0.0769 0.0800 0.0769 0.0800 30,000 +0.00(+2.56%)
Sep 05, 2018 0.0889 0.0890 0.0780 0.0780 17,200 -0.01(-15.31%)
Aug 31, 2018 0.0921 0.0921 0.0921 0 -0.00(-3.05%)
Aug 30, 2018 0.0937 0.0964 0.0898 0.0950 39,500 +0.01(+5.56%)
Aug 29, 2018 0.0900 0.0942 0.0900 0.0900 28,500 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-9.09%)
Aug 27, 2018 0.1043 0.1043 0.0990 0.0990 1,500 +0.00(+2.06%)
Aug 23, 2018 0.0970 0.0970 0.0970 0 +0.01(+7.78%)
Aug 22, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-6.05%)
Aug 20, 2018 0.0996 0.0996 0.0958 0.0958 1,200 -0.00(-3.82%)
Aug 17, 2018 0.0996 0.0996 0.0996 0.0996 5,000 -0.00(-3.30%)
Aug 16, 2018 0.0810 0.1030 0.0810 0.1030 41,000 +0.02(+28.75%)
Aug 15, 2018 0.1028 0.1040 0.0800 0.0800 14,000 -0.03(-29.45%)
Aug 14, 2018 0.1134 0.1134 0.1134 0.1134 2,700 -0.00(-0.79%)
Aug 13, 2018 0.1143 0.1143 0.1143 0.1143 3,000 -0.01(-4.99%)
Aug 08, 2018 0.1203 0.1203 0.1203 0 +0.00(+0.25%)
Aug 07, 2018 0.1206 0.1206 0.1200 0.1200 10,280 -0.00(-0.83%)
Aug 03, 2018 0.1210 0.1210 0.1210 0 -0.00(-3.74%)
Aug 02, 2018 0.1257 0.1257 0.1257 0.1257 500 -0.00(-2.93%)
Aug 01, 2018 0.1289 0.1311 0.1289 0.1295 10,999 +0.00(+0.39%)
Jul 31, 2018 0.1229 0.1300 0.1138 0.1290 48,200 +0.01(+10.16%)
Jul 30, 2018 0.1187 0.1187 0.1171 0.1171 2,700 -0.01(-8.66%)
Jul 26, 2018 0.1282 0.1282 0.1282 0 -0.00(-3.03%)
Jul 25, 2018 0.1322 0.1322 0.1322 0.1322 10,000 +0.00(+1.69%)
Jul 24, 2018 0.1159 0.1300 0.1159 0.1300 18,000 +0.00(+2.20%)
Jul 23, 2018 0.1332 0.1332 0.1188 0.1272 43,000 -0.01(-5.78%)
Jul 20, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+17.29%)
Jul 19, 2018 0.1206 0.1206 0.1151 0.1151 8,500 -0.00(-3.68%)
Jul 18, 2018 0.1312 0.1320 0.1195 0.1195 53,900 +0.00(+1.88%)
Jul 17, 2018 0.1240 0.1240 0.1173 0.1173 12,000 -0.02(-12.13%)
Jul 16, 2018 0.1335 0.1335 0.1335 0.1335 1,000 +0.00(+1.83%)
Jul 13, 2018 0.1350 0.1350 0.1235 0.1311 21,800 +0.00(+3.15%)
Jul 12, 2018 0.1140 0.1271 0.1140 0.1271 14,100 -0.00(-2.75%)
Jul 10, 2018 0.1307 0.1307 0.1307 0 -0.01(-6.64%)
Jul 09, 2018 0.1450 0.1472 0.1375 0.1400 59,300 -0.01(-5.41%)
Jul 06, 2018 0.1593 0.1593 0.1422 0.1480 57,750 -0.01(-6.92%)
Jul 05, 2018 0.1619 0.1690 0.1561 0.1590 175,332 -0.01(-3.81%)
Jul 03, 2018 0.1653 0.1653 0.1653 0 +0.00(+0.18%)
Jul 02, 2018 0.1622 0.1650 0.1622 0.1650 12,000 +0.01(+4.43%)
Jun 29, 2018 0.1570 0.1580 0.1546 0.1580 7,500 +0.01(+10.10%)
Jun 28, 2018 0.1435 0.1435 0.1435 0.1435 4,000 -0.00(-2.31%)
Jun 26, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.65%)
Jun 22, 2018 0.1509 0.1509 0.1509 0 +0.01(+4.28%)
Jun 21, 2018 0.1580 0.1580 0.1447 0.1447 2,900 -0.01(-5.55%)
Jun 20, 2018 0.1560 0.1560 0.1532 0.1532 4,000 +0.01(+3.79%)
Jun 18, 2018 0.1476 0.1476 0.1476 0 -0.01(-8.49%)
Jun 15, 2018 0.1497 0.1613 0.1497 0.1613 31,000 +0.00(+1.32%)
Jun 14, 2018 0.1550 0.1592 0.1550 0.1592 9,000 -0.00(-0.50%)
Jun 13, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.57%)
Jun 12, 2018 0.1562 0.1577 0.1447 0.1447 7,350 -0.01(-7.83%)
Jun 11, 2018 0.1618 0.1618 0.1570 0.1570 15,000 +0.00(+1.36%)
Jun 07, 2018 0.1549 0.1549 0.1549 0 -0.02(-12.98%)
Jun 06, 2018 0.1780 0.1780 0.1780 0.1780 5,000 +0.00(+0.91%)
Jun 05, 2018 0.1713 0.1780 0.1713 0.1764 25,100 -0.01(-3.97%)
Jun 04, 2018 0.1999 0.1999 0.1800 0.1837 47,000 -0.05(-22.94%)
Jun 01, 2018 0.2391 0.2391 0.2384 0.2384 1,500 -0.01(-3.91%)
May 31, 2018 0.2483 0.2483 0.2481 0.2481 7,000 -0.02(-6.34%)
May 25, 2018 0.2649 0.2649 0.2649 0 -0.01(-3.22%)
May 24, 2018 0.2711 0.2737 0.2711 0.2737 6,007 -0.02(-5.49%)
May 18, 2018 0.2896 0.2896 0.2896 0 +0.01(+4.44%)
May 17, 2018 0.2825 0.2825 0.2773 0.2773 7,000 -0.02(-6.00%)
May 16, 2018 0.2950 0.2950 0.2950 0.2950 6,000 +0.01(+1.90%)
May 15, 2018 0.3100 0.3100 0.2818 0.2895 24,650 -0.02(-5.70%)
May 11, 2018 0.3070 0.3070 0.3070 0 -0.00(-0.26%)
May 10, 2018 0.3100 0.3110 0.3078 0.3078 11,500 +0.00(+0.92%)
May 09, 2018 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+2.27%)
May 08, 2018 0.2982 0.2982 0.2982 0.2982 500 +0.01(+2.94%)
May 07, 2018 0.2857 0.2934 0.2856 0.2897 65,962 +0.00(+1.15%)
May 04, 2018 0.2809 0.2888 0.2809 0.2864 14,000 +0.00(+0.00%)
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.