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 (%)
Jul 31, 2018 0.1229 0.1300 0.1138 0.1290 48,200 +0.01(+10.16%)
Jul 30, 2018 0.1187 0.1187 0.1171 0.1171 2,700 -0.01(-8.66%)
Jul 26, 2018 0.1282 0.1282 0.1282 0 -0.00(-3.03%)
Jul 25, 2018 0.1322 0.1322 0.1322 0.1322 10,000 +0.00(+1.69%)
Jul 24, 2018 0.1159 0.1300 0.1159 0.1300 18,000 +0.00(+2.20%)
Jul 23, 2018 0.1332 0.1332 0.1188 0.1272 43,000 -0.01(-5.78%)
Jul 20, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+17.29%)
Jul 19, 2018 0.1206 0.1206 0.1151 0.1151 8,500 -0.00(-3.68%)
Jul 18, 2018 0.1312 0.1320 0.1195 0.1195 53,900 +0.00(+1.88%)
Jul 17, 2018 0.1240 0.1240 0.1173 0.1173 12,000 -0.02(-12.13%)
Jul 16, 2018 0.1335 0.1335 0.1335 0.1335 1,000 +0.00(+1.83%)
Jul 13, 2018 0.1350 0.1350 0.1235 0.1311 21,800 +0.00(+3.15%)
Jul 12, 2018 0.1140 0.1271 0.1140 0.1271 14,100 -0.00(-2.75%)
Jul 10, 2018 0.1307 0.1307 0.1307 0 -0.01(-6.64%)
Jul 09, 2018 0.1450 0.1472 0.1375 0.1400 59,300 -0.01(-5.41%)
Jul 06, 2018 0.1593 0.1593 0.1422 0.1480 57,750 -0.01(-6.92%)
Jul 05, 2018 0.1619 0.1690 0.1561 0.1590 175,332 -0.01(-3.81%)
Jul 03, 2018 0.1653 0.1653 0.1653 0 +0.00(+0.18%)
Jul 02, 2018 0.1622 0.1650 0.1622 0.1650 12,000 +0.01(+4.43%)
Jun 29, 2018 0.1570 0.1580 0.1546 0.1580 7,500 +0.01(+10.10%)
Jun 28, 2018 0.1435 0.1435 0.1435 0.1435 4,000 -0.00(-2.31%)
Jun 26, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.65%)
Jun 22, 2018 0.1509 0.1509 0.1509 0 +0.01(+4.28%)
Jun 21, 2018 0.1580 0.1580 0.1447 0.1447 2,900 -0.01(-5.55%)
Jun 20, 2018 0.1560 0.1560 0.1532 0.1532 4,000 +0.01(+3.79%)
Jun 18, 2018 0.1476 0.1476 0.1476 0 -0.01(-8.49%)
Jun 15, 2018 0.1497 0.1613 0.1497 0.1613 31,000 +0.00(+1.32%)
Jun 14, 2018 0.1550 0.1592 0.1550 0.1592 9,000 -0.00(-0.50%)
Jun 13, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.57%)
Jun 12, 2018 0.1562 0.1577 0.1447 0.1447 7,350 -0.01(-7.83%)
Jun 11, 2018 0.1618 0.1618 0.1570 0.1570 15,000 +0.00(+1.36%)
Jun 07, 2018 0.1549 0.1549 0.1549 0 -0.02(-12.98%)
Jun 06, 2018 0.1780 0.1780 0.1780 0.1780 5,000 +0.00(+0.91%)
Jun 05, 2018 0.1713 0.1780 0.1713 0.1764 25,100 -0.01(-3.97%)
Jun 04, 2018 0.1999 0.1999 0.1800 0.1837 47,000 -0.05(-22.94%)
Jun 01, 2018 0.2391 0.2391 0.2384 0.2384 1,500 -0.01(-3.91%)
May 31, 2018 0.2483 0.2483 0.2481 0.2481 7,000 -0.02(-6.34%)
May 25, 2018 0.2649 0.2649 0.2649 0 -0.01(-3.22%)
May 24, 2018 0.2711 0.2737 0.2711 0.2737 6,007 -0.02(-5.49%)
May 18, 2018 0.2896 0.2896 0.2896 0 +0.01(+4.44%)
May 17, 2018 0.2825 0.2825 0.2773 0.2773 7,000 -0.02(-6.00%)
May 16, 2018 0.2950 0.2950 0.2950 0.2950 6,000 +0.01(+1.90%)
May 15, 2018 0.3100 0.3100 0.2818 0.2895 24,650 -0.02(-5.70%)
May 11, 2018 0.3070 0.3070 0.3070 0 -0.00(-0.26%)
May 10, 2018 0.3100 0.3110 0.3078 0.3078 11,500 +0.00(+0.92%)
May 09, 2018 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+2.27%)
May 08, 2018 0.2982 0.2982 0.2982 0.2982 500 +0.01(+2.94%)
May 07, 2018 0.2857 0.2934 0.2856 0.2897 65,962 +0.00(+1.15%)
May 04, 2018 0.2809 0.2888 0.2809 0.2864 14,000 +0.00(+0.00%)
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.