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 (%)
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%)
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.