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 (%)
Feb 28, 2022 0.7450 0.8460 0.6697 0.7500 1,072,421 -0.05(-6.25%)
Feb 25, 2022 0.6733 0.8000 0.6942 0.8000 905,179 +0.14(+21.21%)
Feb 24, 2022 0.6625 0.6869 0.6301 0.6600 336,173 +0.00(+0.02%)
Feb 23, 2022 0.6860 0.6920 0.6464 0.6599 601,516 -0.02(-2.67%)
Feb 22, 2022 0.7050 0.7125 0.6625 0.6780 551,435 -0.03(-4.84%)
Feb 18, 2022 0.7125 0 -0.02(-2.40%)
Feb 17, 2022 0.7700 0.7973 0.7068 0.7300 864,539 -0.04(-5.38%)
Feb 16, 2022 0.7391 0.8170 0.7381 0.7715 119,858 +0.02(+2.05%)
Feb 15, 2022 0.7958 0.7999 0.7200 0.7560 618,851 -0.03(-3.91%)
Feb 14, 2022 0.7807 0.8290 0.7346 0.7868 275,092 +0.02(+2.10%)
Feb 11, 2022 0.7915 0.8050 0.7450 0.7706 444,555 -0.01(-1.21%)
Feb 10, 2022 0.7787 0.8069 0.7600 0.7800 179,530 +0.02(+1.96%)
Feb 09, 2022 0.7555 0.7894 0.7500 0.7650 222,236 +0.00(+0.53%)
Feb 08, 2022 0.7800 0.8200 0.7610 0.7610 468,716 +0.01(+1.60%)
Feb 07, 2022 0.7900 0.7900 0.7375 0.7490 177,723 +0.02(+3.31%)
Feb 04, 2022 0.7116 0.7622 0.6811 0.7250 419,130 +0.01(+1.88%)
Feb 03, 2022 0.7609 0.7116 212,469 -0.04(-4.87%)
Feb 02, 2022 0.7400 0.7805 0.6863 0.7480 644,623 -0.01(-1.58%)
Feb 01, 2022 0.8429 0.8429 0.7485 0.7600 649,005 -0.05(-6.17%)
Jan 31, 2022 0.8350 0.8000 0.8100 352,130 -0.02(-2.41%)
Jan 28, 2022 0.8500 0.8600 0.8140 0.8300 297,321 +0.00(+0.00%)
Jan 27, 2022 0.8500 0.8652 0.7972 0.8300 444,337 -0.03(-2.92%)
Jan 26, 2022 0.9100 0.9200 0.8500 0.8550 222,715 -0.06(-6.04%)
Jan 25, 2022 0.8799 0.9370 0.8400 0.9100 370,577 +0.05(+5.57%)
Jan 24, 2022 0.8900 0.9020 0.7861 0.8620 1,036,814 -0.03(-3.69%)
Jan 21, 2022 0.9612 0.9762 0.8875 0.8950 396,470 -0.03(-3.74%)
Jan 20, 2022 1.010 1.017 0.9100 0.9298 549,784 -0.07(-7.02%)
Jan 19, 2022 1.000 1.060 0.9807 1.000 221,914 +0.02(+1.52%)
Jan 18, 2022 1.062 1.090 0.9601 0.9850 539,708 -0.08(-7.08%)
Jan 14, 2022 1.060 0 -0.05(-4.50%)
Jan 13, 2022 1.100 1.150 1.030 1.110 1,138,796 +0.04(+3.74%)
Jan 12, 2022 1.040 1.090 1.030 1.070 597,878 +0.04(+3.88%)
Jan 11, 2022 0.9990 1.030 0.9500 1.030 237,710 +0.03(+3.43%)
Jan 10, 2022 1.020 1.030 0.9605 0.9958 182,942 +0.01(+0.59%)
Jan 07, 2022 0.9800 1.030 0.9680 0.9900 178,509 +0.03(+3.14%)
Jan 06, 2022 0.9700 0.9700 0.9400 0.9599 189,937 -0.01(-1.04%)
Jan 05, 2022 1.040 1.090 0.9700 0.9700 367,397 -0.07(-6.73%)
Jan 04, 2022 1.020 1.060 1.000 1.040 247,752 +0.05(+4.52%)
Jan 03, 2022 1.130 1.150 0.9501 0.9950 96,025 -0.03(-2.93%)
Dec 31, 2021 0.9960 1.050 0.9350 1.025 403,320 +0.07(+6.84%)
Dec 30, 2021 0.8730 0.9600 0.8730 0.9594 224,829 +0.05(+5.71%)
Dec 29, 2021 0.9065 1.020 0.8500 0.9076 419,417 -0.01(-1.33%)
Dec 28, 2021 0.9100 0.9500 0.9000 0.9198 102,921 +0.02(+1.86%)
Dec 27, 2021 0.8800 0.9150 0.8505 0.9030 35,588 +0.04(+4.06%)
Dec 23, 2021 0.8460 0.9000 0.8194 0.8678 137,801 -0.03(-3.58%)
Dec 22, 2021 0.8454 0.9050 0.8100 0.9000 422,050 +0.08(+10.20%)
Dec 21, 2021 0.8750 0.8750 0.8020 0.8167 321,715 +0.01(+0.83%)
Dec 20, 2021 0.8507 0.9165 0.8091 0.8100 181,063 -0.07(-7.99%)
Dec 17, 2021 0.8000 0.9015 0.8000 0.8803 194,939 +0.04(+5.17%)
Dec 16, 2021 0.8915 0.8915 0.8370 0.8370 310,719 -0.03(-3.19%)
Dec 15, 2021 0.8500 0.8881 0.8385 0.8646 377,804 -0.00(-0.51%)
Dec 14, 2021 0.8811 0.8979 0.8650 0.8690 182,969 -0.02(-2.36%)
Dec 13, 2021 0.9345 0.9680 0.8811 0.8900 257,740 -0.02(-2.20%)
Dec 10, 2021 0.9314 0.9400 0.8985 0.9100 391,085 -0.00(-0.21%)
Dec 09, 2021 0.8500 0.9200 0.8500 0.9119 324,970 +0.02(+2.37%)
Dec 08, 2021 0.8530 0.9206 0.8530 0.8908 342,863 -0.02(-1.78%)
Dec 07, 2021 0.9910 0.9910 0.8801 0.9069 192,596 -0.03(-3.51%)
Dec 06, 2021 0.9500 0.9530 0.8640 0.9399 222,046 +0.00(+0.12%)
Dec 03, 2021 0.9860 0.9860 0.8800 0.9388 760,235 +0.02(+2.08%)
Dec 02, 2021 0.8700 0.9399 0.8546 0.9197 525,405 +0.07(+8.20%)
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.