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 (%)
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%)
Aug 02, 2021 0.6550 0.6950 0.6400 0.6588 615,174 +0.03(+3.99%)
Jul 30, 2021 0.5650 0.6410 0.5650 0.6335 589,972 +0.05(+8.57%)
Jul 29, 2021 0.5755 0.5990 0.5555 0.5835 387,283 -0.01(-2.13%)
Jul 28, 2021 0.6100 0.6158 0.5718 0.5962 125,657 +0.01(+1.05%)
Jul 27, 2021 0.5590 0.6035 0.5590 0.5900 153,941 +0.03(+5.53%)
Jul 26, 2021 0.5856 0.6135 0.5591 0.5591 334,252 -0.05(-8.87%)
Jul 23, 2021 0.6500 0.6500 0.5990 0.6135 256,372 -0.04(-5.46%)
Jul 22, 2021 0.6100 0.6525 0.6000 0.6489 1,050,711 +0.04(+5.72%)
Jul 21, 2021 0.5900 0.6139 0.5500 0.6138 1,079,727 +0.04(+6.45%)
Jul 20, 2021 0.5770 0.6131 0.5600 0.5766 613,233 -0.00(-0.67%)
Jul 19, 2021 0.5869 0.6229 0.5533 0.5805 1,619,027 +0.01(+1.84%)
Jul 16, 2021 0.5900 0.5952 0.5676 0.5700 256,407 -0.03(-5.08%)
Jul 15, 2021 0.6000 0.6305 0.5948 0.6005 197,642 -0.00(-0.73%)
Jul 14, 2021 0.6000 0.6575 0.5981 0.6049 1,239,464 -0.01(-0.82%)
Jul 13, 2021 0.6300 0.6321 0.5989 0.6099 414,472 -0.02(-2.77%)
Jul 12, 2021 0.5400 0.6288 0.5372 0.6273 947,007 +0.08(+14.22%)
Jul 09, 2021 0.5475 0.5692 0.5475 0.5492 566,278 -0.00(-0.02%)
Jul 08, 2021 0.5870 0.6170 0.5350 0.5493 616,256 -0.04(-6.15%)
Jul 07, 2021 0.5250 0.6000 0.5250 0.5853 542,873 +0.06(+10.43%)
Jul 06, 2021 0.6010 0.6330 0.5300 0.5300 620,311 -0.11(-17.19%)
Jul 02, 2021 0.5650 0.6400 0.5407 0.6400 1,311,741 +0.07(+12.28%)
Jul 01, 2021 0.5473 0.6000 0.5473 0.5700 398,889 +0.03(+5.44%)
Jun 30, 2021 0.5006 0.5571 0.5001 0.5406 764,127 +0.03(+6.19%)
Jun 29, 2021 0.4712 0.5091 0.4600 0.5091 1,110,144 +0.01(+1.23%)
Jun 28, 2021 0.4740 0.5220 0.4651 0.5029 593,525 +0.03(+7.05%)
Jun 25, 2021 0.4500 0.4770 0.4343 0.4698 296,091 +0.02(+4.40%)
Jun 24, 2021 0.4845 0.5206 0.4382 0.4500 747,155 -0.04(-8.54%)
Jun 23, 2021 0.4531 0.4920 0.4200 0.4920 738,374 +0.09(+21.33%)
Jun 22, 2021 0.4300 0.5200 0.3972 0.4055 3,014,048 -0.02(-3.66%)
Jun 21, 2021 0.3761 0.4292 0.3761 0.4209 962,464 +0.03(+7.98%)
Jun 18, 2021 0.3800 0.3999 0.3760 0.3898 417,160 +0.01(+3.67%)
Jun 17, 2021 0.3879 0.3879 0.3500 0.3760 900,807 -0.02(-5.60%)
Jun 16, 2021 0.3700 0.4078 0.3700 0.3983 968,801 +0.04(+9.75%)
Jun 15, 2021 0.3734 0.3868 0.3521 0.3629 864,363 -0.01(-2.58%)
Jun 14, 2021 0.4100 0.4340 0.3668 0.3725 1,302,426 -0.03(-7.50%)
Jun 11, 2021 0.3401 0.4326 0.3390 0.4027 1,988,346 +0.06(+18.79%)
Jun 10, 2021 0.3050 0.3527 0.3050 0.3390 1,325,399 +0.03(+11.07%)
Jun 09, 2021 0.2598 0.3142 0.2598 0.3052 1,027,117 +0.05(+18.75%)
Jun 08, 2021 0.2919 0.2950 0.2566 0.2570 607,800 -0.03(-11.01%)
Jun 07, 2021 0.3153 0.3200 0.2828 0.2888 920,920 -0.03(-9.24%)
Jun 04, 2021 0.2850 0.3200 0.2600 0.3182 1,688,415 +0.05(+17.11%)
Jun 03, 2021 0.2332 0.2731 0.2200 0.2717 1,244,117 +0.04(+16.76%)
Jun 02, 2021 0.2475 0.2482 0.2115 0.2327 584,614 -0.02(-7.91%)
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.