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

American Pacific Mining Corp (OP: USGDF )

0.1483 +0.0003 (+0.20%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 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%)
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.