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 -0.0047 (-3.28%)
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 (%)
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%)
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.