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 (%)
Feb 29, 2024 0.1352 0.1600 0.1352 0.1576 361,349 +0.03(+20.40%)
Feb 28, 2024 0.1410 0.1450 0.1236 0.1309 456,558 -0.01(-8.59%)
Feb 27, 2024 0.1600 0.1600 0.1377 0.1432 533,050 -0.01(-6.41%)
Feb 26, 2024 0.1534 0.1600 0.1500 0.1530 125,513 -0.00(-1.29%)
Feb 23, 2024 0.1600 0.1600 0.1500 0.1550 211,913 +0.00(+1.97%)
Feb 22, 2024 0.1629 0.1630 0.1520 0.1520 86,453 -0.01(-6.98%)
Feb 21, 2024 0.1686 0.1850 0.1591 0.1634 357,745 -0.01(-6.89%)
Feb 20, 2024 0.1651 0.1850 0.1641 0.1755 466,175 +0.01(+6.23%)
Feb 16, 2024 0.1600 0.1703 0.1600 0.1652 94,471 -0.00(-1.37%)
Feb 15, 2024 0.1677 0.1710 0.1650 0.1675 91,489 +0.00(+2.13%)
Feb 14, 2024 0.1830 0.1864 0.1621 0.1640 325,048 -0.02(-8.89%)
Feb 13, 2024 0.1800 0.1825 0.1695 0.1800 116,700 +0.00(+0.39%)
Feb 12, 2024 0.1770 0.1880 0.1674 0.1793 253,830 -0.00(-0.39%)
Feb 09, 2024 0.1850 0.1861 0.1744 0.1800 138,503 -0.01(-3.43%)
Feb 08, 2024 0.2071 0.2071 0.1700 0.1864 447,100 -0.01(-3.67%)
Feb 07, 2024 0.2000 0.2004 0.1930 0.1935 261,248 -0.01(-3.25%)
Feb 06, 2024 0.2148 0.2270 0.2000 0.2000 238,575 -0.01(-3.61%)
Feb 05, 2024 0.2279 0.2360 0.2053 0.2075 412,673 -0.03(-11.55%)
Feb 02, 2024 0.2300 0.2454 0.2300 0.2346 133,558 -0.01(-2.25%)
Feb 01, 2024 0.2465 0.2465 0.2293 0.2400 36,908 -0.01(-2.04%)
Jan 31, 2024 0.2464 0.2471 0.2333 0.2450 133,391 +0.00(+0.00%)
Jan 30, 2024 0.2421 0.2474 0.2300 0.2450 72,111 -0.00(-0.41%)
Jan 29, 2024 0.2381 0.2488 0.2307 0.2460 103,707 +0.00(+1.19%)
Jan 26, 2024 0.2272 0.2568 0.2270 0.2431 269,595 +0.02(+8.67%)
Jan 25, 2024 0.2221 0.2360 0.2114 0.2237 362,091 +0.01(+5.77%)
Jan 24, 2024 0.2328 0.2360 0.2115 0.2115 321,154 -0.02(-9.07%)
Jan 23, 2024 0.2299 0.2326 0.2147 0.2326 414,046 +0.00(+0.43%)
Jan 22, 2024 0.2200 0.2350 0.2200 0.2316 112,205 +0.00(+0.13%)
Jan 19, 2024 0.2149 0.2380 0.2100 0.2313 423,871 +0.01(+6.59%)
Jan 18, 2024 0.2149 0.2258 0.2110 0.2170 166,992 +0.01(+2.65%)
Jan 17, 2024 0.2300 0.2300 0.2107 0.2114 426,328 -0.03(-11.81%)
Jan 16, 2024 0.2488 0.2530 0.2298 0.2397 334,871 -0.01(-4.99%)
Jan 12, 2024 0.2508 0.2710 0.2450 0.2523 879,320 +0.01(+2.98%)
Jan 11, 2024 0.2360 0.2823 0.2360 0.2450 1,692,956 +0.05(+27.94%)
Jan 10, 2024 0.1942 0.1970 0.1831 0.1915 33,373 -0.00(-0.21%)
Jan 09, 2024 0.1868 0.2026 0.1766 0.1919 417,980 +0.01(+6.61%)
Jan 08, 2024 0.1810 0.1860 0.1685 0.1800 308,992 +0.00(+0.84%)
Jan 05, 2024 0.2046 0.2046 0.1670 0.1785 103,237 -0.01(-2.72%)
Jan 04, 2024 0.1780 0.1835 0.1750 0.1835 61,646 +0.01(+6.07%)
Jan 03, 2024 0.1720 0.1812 0.1700 0.1730 221,219 -0.01(-5.31%)
Jan 02, 2024 0.1932 0.1998 0.1780 0.1827 385,276 -0.01(-5.58%)
Dec 29, 2023 0.2080 0.2095 0.1908 0.1935 108,242 -0.01(-2.57%)
Dec 28, 2023 0.2045 0.2047 0.1869 0.1986 138,404 -0.00(-1.34%)
Dec 27, 2023 0.2160 0.2160 0.1700 0.2013 703,772 -0.01(-3.91%)
Dec 26, 2023 0.2230 0.2230 0.1882 0.2095 352,566 -0.01(-3.32%)
Dec 22, 2023 0.2226 0.2350 0.2101 0.2167 390,788 -0.00(-1.50%)
Dec 21, 2023 0.2220 0.2220 0.2151 0.2200 46,995 +0.00(+0.64%)
Dec 20, 2023 0.2335 0.2350 0.2155 0.2186 554,597 -0.02(-7.76%)
Dec 19, 2023 0.2200 0.2386 0.2200 0.2370 157,477 +0.00(+2.11%)
Dec 18, 2023 0.2200 0.2339 0.2200 0.2321 117,987 +0.02(+7.06%)
Dec 15, 2023 0.1980 0.2343 0.1980 0.2168 76,083 +0.00(+0.70%)
Dec 14, 2023 0.2045 0.2230 0.1984 0.2153 169,940 +0.02(+8.46%)
Dec 13, 2023 0.2173 0.2178 0.1963 0.1985 148,527 -0.02(-7.55%)
Dec 12, 2023 0.2023 0.2186 0.1930 0.2147 224,583 +0.01(+6.66%)
Dec 11, 2023 0.2107 0.2136 0.1991 0.2013 60,944 -0.02(-6.98%)
Dec 08, 2023 0.2282 0.2283 0.2036 0.2164 265,308 -0.01(-5.63%)
Dec 07, 2023 0.2270 0.2372 0.2237 0.2293 247,106 +0.00(+1.01%)
Dec 06, 2023 0.2049 0.2332 0.2019 0.2270 700,102 +0.02(+8.72%)
Dec 05, 2023 0.2190 0.2265 0.1850 0.2088 543,603 -0.01(-2.88%)
Dec 04, 2023 0.1846 0.2516 0.1843 0.2150 975,306 +0.03(+14.42%)
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.