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, 2020 0.1380 0.1380 0.1380 63,418 +0.00(+0.36%)
Dec 30, 2020 0.1322 0.1376 0.1293 0.1375 63,418 +0.00(+3.62%)
Dec 29, 2020 0.1250 0.1328 0.1250 0.1327 31,229 +0.00(+2.08%)
Dec 28, 2020 0.1151 0.1450 0.1151 0.1300 102,559 -0.00(-1.96%)
Dec 24, 2020 0.1269 0.1326 0.1250 0.1326 37,500 +0.01(+6.94%)
Dec 23, 2020 0.1283 0.1300 0.1233 0.1240 129,918 -0.01(-4.62%)
Dec 22, 2020 0.1224 0.1300 0.1224 0.1300 61,711 +0.00(+0.00%)
Dec 21, 2020 0.1322 0.1322 0.1245 0.1300 104,756 -0.00(-2.26%)
Dec 18, 2020 0.1313 0.1350 0.1203 0.1330 117,000 -0.00(-1.41%)
Dec 17, 2020 0.1300 0.1350 0.1200 0.1349 113,659 +0.01(+10.94%)
Dec 16, 2020 0.1200 0.1250 0.1100 0.1216 229,379 +0.00(+2.88%)
Dec 15, 2020 0.1300 0.1346 0.1166 0.1182 493,416 -0.01(-9.08%)
Dec 14, 2020 0.1300 0.1380 0.1246 0.1300 233,540 +0.01(+4.08%)
Dec 11, 2020 0.1250 0.1299 0.1200 0.1249 111,500 +0.00(+2.63%)
Dec 10, 2020 0.1204 0.1323 0.1204 0.1217 175,050 +0.01(+5.64%)
Dec 09, 2020 0.1287 0.1367 0.1152 0.1152 601,538 -0.02(-15.60%)
Dec 08, 2020 0.1230 0.1378 0.1230 0.1365 56,750 +0.00(+2.79%)
Dec 07, 2020 0.1250 0.1444 0.1250 0.1328 478,953 -0.01(-4.80%)
Dec 04, 2020 0.1405 0.1405 0.1313 0.1395 40,800 -0.00(-0.36%)
Dec 03, 2020 0.1360 0.1400 0.1357 0.1400 33,100 +0.00(+0.79%)
Dec 02, 2020 0.1333 0.1400 0.1300 0.1389 53,158 +0.00(+1.46%)
Dec 01, 2020 0.1353 0.1408 0.1325 0.1369 98,706 -0.00(-2.42%)
Nov 30, 2020 0.1480 0.1480 0.1298 0.1403 106,237 +0.01(+7.92%)
Nov 27, 2020 0.1250 0.1349 0.1227 0.1300 13,700 +0.00(+2.52%)
Nov 25, 2020 0.1245 0.1286 0.1200 0.1268 212,400 -0.00(-1.32%)
Nov 24, 2020 0.1285 0.1335 0.1250 0.1285 166,440 -0.01(-4.03%)
Nov 23, 2020 0.1400 0.1400 0.1322 0.1339 130,400 -0.01(-4.36%)
Nov 20, 2020 0.1210 0.1400 0.1210 0.1400 88,100 +0.00(+0.57%)
Nov 19, 2020 0.1411 0.1411 0.1284 0.1392 80,012 -0.00(-2.73%)
Nov 18, 2020 0.1439 0.1519 0.1375 0.1431 297,368 -0.01(-4.47%)
Nov 17, 2020 0.1536 0.1544 0.1451 0.1498 53,422 -0.00(-2.47%)
Nov 16, 2020 0.1485 0.1586 0.1485 0.1536 69,540 +0.00(+2.33%)
Nov 13, 2020 0.1558 0.1598 0.1501 0.1501 67,100 +0.00(+0.07%)
Nov 12, 2020 0.1466 0.1549 0.1451 0.1500 24,364 +0.00(+0.00%)
Nov 11, 2020 0.1468 0.1547 0.1468 0.1500 43,565 -0.00(-0.07%)
Nov 10, 2020 0.1587 0.1600 0.1499 0.1501 59,800 -0.00(-2.47%)
Nov 09, 2020 0.1600 0.1700 0.1500 0.1539 238,832 -0.01(-4.47%)
Nov 06, 2020 0.1640 0.1697 0.1550 0.1611 136,900 +0.00(+2.61%)
Nov 05, 2020 0.1595 0.1629 0.1490 0.1570 387,382 +0.01(+4.67%)
Nov 04, 2020 0.1554 0.1690 0.1466 0.1500 67,846 -0.01(-5.36%)
Nov 03, 2020 0.1801 0.1856 0.1507 0.1585 228,154 -0.02(-9.94%)
Nov 02, 2020 0.1285 0.2050 0.1285 0.1760 186,023 +0.03(+18.04%)
Oct 30, 2020 0.1504 0.1549 0.1375 0.1491 36,300 +0.01(+3.54%)
Oct 29, 2020 0.1425 0.1440 0.1375 0.1440 182,750 +0.00(+2.93%)
Oct 28, 2020 0.1480 0.1520 0.1392 0.1399 33,300 -0.01(-4.77%)
Oct 27, 2020 0.1492 0.1566 0.1469 0.1469 11,067 +0.00(+1.31%)
Oct 26, 2020 0.1600 0.1601 0.1450 0.1450 139,302 -0.01(-6.45%)
Oct 23, 2020 0.1640 0.1640 0.1521 0.1550 31,000 +0.00(+0.78%)
Oct 22, 2020 0.1548 0.1565 0.1450 0.1538 42,921 -0.00(-2.04%)
Oct 21, 2020 0.1600 0.1689 0.1570 0.1570 195,858 -0.00(-2.97%)
Oct 20, 2020 0.1602 0.1618 0.1551 0.1618 13,584 -0.01(-3.06%)
Oct 19, 2020 0.1650 0.1669 0.1623 0.1669 5,433 -0.00(-1.48%)
Oct 16, 2020 0.1650 0.1717 0.1650 0.1694 70,900 -0.00(-2.59%)
Oct 15, 2020 0.1698 0.1739 0.1698 0.1739 5,890 -0.01(-3.44%)
Oct 14, 2020 0.1575 0.1801 0.1501 0.1801 115,222 +0.03(+21.69%)
Oct 13, 2020 0.1490 0.1565 0.1392 0.1480 108,001 +0.02(+12.12%)
Oct 12, 2020 0.1251 0.1479 0.1228 0.1320 238,040 -0.02(-11.05%)
Oct 09, 2020 0.1550 0.1580 0.1484 0.1484 119,800 -0.00(-0.40%)
Oct 08, 2020 0.1436 0.1512 0.1400 0.1490 126,035 +0.00(+1.57%)
Oct 07, 2020 0.1600 0.1600 0.1377 0.1467 60,343 -0.01(-7.21%)
Oct 06, 2020 0.1634 0.1635 0.1470 0.1581 97,727 -0.00(-1.19%)
Oct 05, 2020 0.1621 0.1672 0.1521 0.1600 190,675 -0.01(-3.21%)
Oct 02, 2020 0.1600 0.1666 0.1550 0.1653 26,200 -0.00(-0.78%)
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.