Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1400 +0.0015 (+1.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Aug 31, 2023 0.1760 0.1867 0.1760 0.1760 80,626 +0.00(+0.57%)
Aug 30, 2023 0.1921 0.1925 0.1743 0.1750 150,638 -0.02(-12.10%)
Aug 29, 2023 0.1900 0.2020 0.1806 0.1991 192,795 +0.01(+5.74%)
Aug 28, 2023 0.1810 0.1963 0.1810 0.1883 127,044 +0.00(+0.48%)
Aug 25, 2023 0.1878 0.1946 0.1805 0.1874 325,771 +0.01(+3.82%)
Aug 24, 2023 0.1696 0.1878 0.1696 0.1805 165,814 +0.01(+4.94%)
Aug 23, 2023 0.1766 0.1800 0.1660 0.1720 211,850 -0.01(-3.37%)
Aug 22, 2023 0.1750 0.1851 0.1696 0.1780 144,543 -0.01(-3.52%)
Aug 21, 2023 0.1675 0.1867 0.1675 0.1845 100,512 +0.01(+7.77%)
Aug 18, 2023 0.1827 0.1916 0.1700 0.1712 350,440 -0.02(-9.75%)
Aug 17, 2023 0.1963 0.2000 0.1830 0.1897 274,698 -0.01(-5.15%)
Aug 16, 2023 0.1955 0.2046 0.1887 0.2000 142,147 +0.00(+0.00%)
Aug 15, 2023 0.2041 0.2072 0.1929 0.2000 173,955 -0.01(-3.85%)
Aug 14, 2023 0.2054 0.2100 0.2000 0.2080 230,481 -0.00(-0.95%)
Aug 11, 2023 0.2100 0.2100 0.2070 0.2100 82,525 -0.00(-1.91%)
Aug 10, 2023 0.2149 0.2180 0.2133 0.2141 18,211 -0.00(-1.20%)
Aug 09, 2023 0.2146 0.2167 0.2085 0.2167 45,257 -0.00(-1.46%)
Aug 08, 2023 0.2138 0.2200 0.2050 0.2199 99,035 +0.01(+4.71%)
Aug 07, 2023 0.2260 0.2260 0.2044 0.2100 42,538 -0.01(-2.33%)
Aug 04, 2023 0.2100 0.2180 0.2100 0.2150 44,410 -0.01(-2.98%)
Aug 03, 2023 0.2208 0.2272 0.2200 0.2216 22,804 +0.00(+0.05%)
Aug 02, 2023 0.2328 0.2350 0.2138 0.2215 154,038 -0.01(-5.14%)
Aug 01, 2023 0.2222 0.2550 0.2222 0.2335 488,337 +0.02(+8.10%)
Jul 31, 2023 0.2090 0.2200 0.2000 0.2160 222,058 +0.02(+8.00%)
Jul 28, 2023 0.2182 0.2200 0.1950 0.2000 854,349 -0.02(-7.11%)
Jul 27, 2023 0.2010 0.2181 0.2010 0.2153 124,750 +0.00(+0.70%)
Jul 26, 2023 0.2125 0.2142 0.2093 0.2138 97,142 -0.00(-1.47%)
Jul 25, 2023 0.2120 0.2225 0.2078 0.2170 186,028 +0.01(+2.36%)
Jul 24, 2023 0.2100 0.2178 0.2028 0.2120 118,950 -0.00(-1.72%)
Jul 21, 2023 0.2130 0.2183 0.2050 0.2157 299,738 +0.00(+0.23%)
Jul 20, 2023 0.2210 0.2210 0.2123 0.2152 120,526 -0.01(-2.67%)
Jul 19, 2023 0.2297 0.2297 0.2135 0.2211 131,439 -0.01(-3.74%)
Jul 18, 2023 0.2500 0.2500 0.2201 0.2297 132,648 -0.01(-2.30%)
Jul 17, 2023 0.2146 0.2365 0.2146 0.2351 164,738 +0.02(+6.86%)
Jul 14, 2023 0.2220 0.2294 0.2200 0.2200 80,400 -0.00(-1.08%)
Jul 13, 2023 0.2146 0.2299 0.2144 0.2224 133,341 -0.00(-0.54%)
Jul 12, 2023 0.2240 0.2289 0.2153 0.2236 80,075 +0.00(+0.36%)
Jul 11, 2023 0.2300 0.2300 0.2139 0.2228 172,829 -0.01(-2.28%)
Jul 10, 2023 0.2300 0.2349 0.2207 0.2280 84,937 +0.00(+0.71%)
Jul 07, 2023 0.2153 0.2299 0.2153 0.2264 42,678 +0.01(+4.57%)
Jul 06, 2023 0.2210 0.2250 0.2159 0.2165 112,320 -0.01(-3.78%)
Jul 05, 2023 0.2295 0.2300 0.2200 0.2250 215,148 -0.00(-1.96%)
Jul 03, 2023 0.2275 0.2300 0.2275 0.2295 46,303 -0.00(-2.13%)
Jun 30, 2023 0.2220 0.2345 0.2187 0.2345 156,467 +0.01(+6.40%)
Jun 29, 2023 0.2300 0.2300 0.2204 0.2204 118,928 -0.01(-2.61%)
Jun 28, 2023 0.2300 0.2359 0.2220 0.2263 39,724 +0.00(+0.00%)
Jun 27, 2023 0.2200 0.2300 0.2200 0.2263 176,454 -0.00(-1.61%)
Jun 26, 2023 0.2400 0.2400 0.2282 0.2300 75,991 -0.01(-3.12%)
Jun 23, 2023 0.2244 0.2374 0.2200 0.2374 266,453 +0.00(+0.21%)
Jun 22, 2023 0.2400 0.2400 0.2275 0.2369 86,025 +0.00(+1.24%)
Jun 21, 2023 0.2359 0.2438 0.2316 0.2340 63,498 +0.00(+0.43%)
Jun 20, 2023 0.2350 0.2400 0.2280 0.2330 125,450 -0.00(-0.85%)
Jun 16, 2023 0.2450 0.2450 0.2274 0.2350 168,375 -0.01(-2.45%)
Jun 15, 2023 0.2325 0.2440 0.2260 0.2409 573,207 +0.01(+4.97%)
Jun 14, 2023 0.2300 0.2375 0.2288 0.2295 257,078 -0.00(-1.76%)
Jun 13, 2023 0.2437 0.2487 0.2329 0.2336 129,763 -0.01(-3.83%)
Jun 12, 2023 0.2430 0.2600 0.2300 0.2429 173,925 -0.02(-6.03%)
Jun 09, 2023 0.2391 0.2650 0.2300 0.2585 210,486 +0.01(+3.40%)
Jun 08, 2023 0.2332 0.2500 0.2288 0.2500 402,888 +0.02(+9.27%)
Jun 07, 2023 0.2688 0.2688 0.2238 0.2288 981,789 -0.02(-9.13%)
Jun 06, 2023 0.2617 0.2662 0.2500 0.2518 120,026 -0.01(-4.62%)
Jun 05, 2023 0.2560 0.2670 0.2531 0.2640 31,012 +0.01(+3.13%)
Jun 02, 2023 0.2600 0.2700 0.2508 0.2560 71,248 -0.01(-1.92%)
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.