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

American Pacific Mining Corp (OP: USGDF )

0.1299 -0.0020 (-1.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 26, 2021 0.1422 0.1422 0.1161 0.1217 93,700 -0.02(-16.07%)
Feb 25, 2021 0.1547 0.1547 0.1450 0.1450 58,062 -0.01(-3.33%)
Feb 24, 2021 0.1380 0.1600 0.1342 0.1500 205,031 +0.01(+7.60%)
Feb 23, 2021 0.1364 0.1400 0.1291 0.1394 88,499 +0.00(+2.12%)
Feb 22, 2021 0.1213 0.1400 0.1160 0.1365 35,848 +0.01(+5.73%)
Feb 19, 2021 0.1300 0.1300 0.1200 0.1291 57,900 +0.00(+1.89%)
Feb 18, 2021 0.1226 0.1309 0.1226 0.1267 179,794 +0.00(+0.64%)
Feb 17, 2021 0.1240 0.1298 0.1150 0.1259 173,335 +0.00(+1.86%)
Feb 16, 2021 0.1160 0.1265 0.1155 0.1236 75,300 -0.01(-5.58%)
Feb 12, 2021 0.1218 0.1309 0.1218 0.1309 39,600 +0.01(+10.46%)
Feb 11, 2021 0.1262 0.1300 0.1158 0.1185 192,943 -0.01(-7.13%)
Feb 10, 2021 0.1375 0.1375 0.1225 0.1276 162,000 +0.00(+2.08%)
Feb 09, 2021 0.1450 0.1450 0.1239 0.1250 143,450 -0.01(-4.87%)
Feb 08, 2021 0.1243 0.1345 0.1243 0.1314 127,568 +0.01(+8.24%)
Feb 05, 2021 0.1201 0.1284 0.1201 0.1214 33,900 +0.00(+0.50%)
Feb 04, 2021 0.1248 0.1248 0.1159 0.1208 94,921 -0.00(-3.59%)
Feb 03, 2021 0.1250 0.1301 0.1211 0.1253 38,045 +0.01(+4.85%)
Feb 02, 2021 0.1213 0.1256 0.1155 0.1195 294,580 +0.00(+3.64%)
Feb 01, 2021 0.1069 0.1210 0.1054 0.1153 178,263 +0.01(+9.29%)
Jan 29, 2021 0.1010 0.1069 0.1000 0.1055 107,100 -0.00(-0.38%)
Jan 28, 2021 0.1066 0.1066 0.0965 0.1059 123,777 -0.00(-0.66%)
Jan 27, 2021 0.1097 0.1100 0.1003 0.1066 155,756 -0.01(-7.06%)
Jan 26, 2021 0.1167 0.1167 0.1101 0.1147 95,171 -0.00(-2.47%)
Jan 25, 2021 0.1200 0.1310 0.1132 0.1176 13,649 -0.00(-3.84%)
Jan 22, 2021 0.1200 0.1223 0.1135 0.1223 87,500 +0.00(+3.03%)
Jan 21, 2021 0.1250 0.1250 0.1133 0.1187 68,979 -0.01(-5.42%)
Jan 20, 2021 0.1200 0.1275 0.1183 0.1255 121,583 +0.01(+9.13%)
Jan 19, 2021 0.1228 0.1257 0.1133 0.1150 152,930 -0.01(-6.96%)
Jan 15, 2021 0.1203 0.1299 0.1161 0.1236 43,000 -0.01(-6.79%)
Jan 14, 2021 0.1300 0.1326 0.1300 0.1326 2,300 -0.00(-0.90%)
Jan 13, 2021 0.1216 0.1450 0.1177 0.1338 382,927 +0.01(+7.90%)
Jan 12, 2021 0.1100 0.1262 0.1100 0.1240 87,844 +0.01(+9.25%)
Jan 11, 2021 0.1275 0.1277 0.1130 0.1135 195,342 -0.01(-6.97%)
Jan 08, 2021 0.1300 0.1300 0.1179 0.1220 337,800 -0.01(-6.15%)
Jan 07, 2021 0.1336 0.1388 0.1300 0.1300 18,787 -0.01(-4.90%)
Jan 06, 2021 0.1375 0.1377 0.1325 0.1367 12,000 -0.00(-1.01%)
Jan 05, 2021 0.1356 0.1381 0.1273 0.1381 64,189 +0.01(+3.83%)
Jan 04, 2021 0.1370 0.1450 0.1300 0.1330 161,361 -0.01(-3.62%)
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%)
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.