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 (%)
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%)
Jun 01, 2023 0.2551 0.2645 0.2525 0.2610 51,535 +0.00(+1.24%)
May 31, 2023 0.2500 0.2653 0.2500 0.2578 157,982 -0.00(-0.15%)
May 30, 2023 0.2503 0.2600 0.2503 0.2582 103,439 +0.00(+0.74%)
May 26, 2023 0.2710 0.2710 0.2495 0.2563 121,501 +0.00(+0.20%)
May 25, 2023 0.2700 0.2700 0.2500 0.2558 100,111 -0.00(-0.62%)
May 24, 2023 0.2584 0.2598 0.2510 0.2574 81,599 -0.01(-2.09%)
May 23, 2023 0.2699 0.2710 0.2565 0.2629 77,499 -0.00(-1.17%)
May 22, 2023 0.2800 0.2800 0.2520 0.2660 170,308 -0.00(-0.15%)
May 19, 2023 0.2534 0.2757 0.2534 0.2664 145,013 +0.01(+5.13%)
May 18, 2023 0.2500 0.2535 0.2500 0.2534 165,954 -0.01(-4.49%)
May 17, 2023 0.2590 0.2656 0.2538 0.2653 85,070 +0.01(+4.45%)
May 16, 2023 0.2700 0.2700 0.2487 0.2540 421,628 -0.02(-8.80%)
May 15, 2023 0.2855 0.2855 0.2700 0.2785 147,260 +0.00(+0.54%)
May 12, 2023 0.2874 0.2979 0.2770 0.2770 190,888 -0.01(-4.45%)
May 11, 2023 0.3100 0.3161 0.2834 0.2899 317,288 -0.01(-4.86%)
May 10, 2023 0.2845 0.3172 0.2845 0.3047 219,384 +0.02(+7.29%)
May 09, 2023 0.2849 0.2889 0.2800 0.2840 104,435 +0.01(+1.97%)
May 08, 2023 0.3000 0.3000 0.2785 0.2785 173,235 -0.01(-4.56%)
May 05, 2023 0.3000 0.3000 0.2785 0.2918 284,892 +0.00(+0.27%)
May 04, 2023 0.2880 0.2928 0.2786 0.2910 442,410 +0.01(+3.15%)
May 03, 2023 0.2745 0.2830 0.2700 0.2821 250,804 +0.01(+2.40%)
May 02, 2023 0.2537 0.2832 0.2537 0.2755 265,580 +0.02(+6.17%)
May 01, 2023 0.2400 0.2803 0.2390 0.2595 296,305 +0.02(+6.27%)
Apr 28, 2023 0.2450 0.2500 0.2425 0.2442 142,076 -0.00(-1.41%)
Apr 27, 2023 0.2500 0.2515 0.2405 0.2477 124,398 -0.00(-1.63%)
Apr 26, 2023 0.2495 0.2568 0.2450 0.2518 145,366 +0.00(+1.12%)
Apr 25, 2023 0.2517 0.2582 0.2450 0.2490 285,757 -0.00(-1.07%)
Apr 24, 2023 0.2436 0.2587 0.2356 0.2517 446,865 +0.02(+6.47%)
Apr 21, 2023 0.2475 0.2500 0.2306 0.2364 268,687 -0.01(-5.44%)
Apr 20, 2023 0.2481 0.2536 0.2470 0.2500 173,388 +0.00(+1.21%)
Apr 19, 2023 0.2510 0.2577 0.2451 0.2470 186,117 -0.01(-4.37%)
Apr 18, 2023 0.2578 0.2690 0.2513 0.2583 94,969 +0.00(+0.19%)
Apr 17, 2023 0.2613 0.2661 0.2500 0.2578 120,521 -0.01(-3.12%)
Apr 14, 2023 0.2700 0.2750 0.2607 0.2661 420,580 -0.01(-4.96%)
Apr 13, 2023 0.2735 0.2833 0.2700 0.2800 346,882 +0.00(+0.47%)
Apr 12, 2023 0.2836 0.2836 0.2787 0.2787 92,013 -0.00(-1.45%)
Apr 11, 2023 0.2750 0.2844 0.2722 0.2828 138,942 +0.01(+2.84%)
Apr 10, 2023 0.2841 0.2899 0.2700 0.2750 53,644 -0.01(-1.79%)
Apr 06, 2023 0.2800 0.2810 0.2670 0.2800 140,221 -0.00(-1.72%)
Apr 05, 2023 0.2876 0.2919 0.2650 0.2849 253,485 +0.00(+0.32%)
Apr 04, 2023 0.2493 0.2849 0.2458 0.2840 371,626 +0.04(+18.33%)
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.