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

American Pacific Mining Corp (OP: USGDF )

0.1478 +0.0078 (+5.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 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 (%)
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%)
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.