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

American Pacific Mining Corp (OP: USGDF )

0.1495 -0.0025 (-1.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Apr 29, 2022 0.6100 0.6434 0.5400 0.5578 617,296 -0.04(-7.03%)
Apr 28, 2022 0.5900 0.6024 0.5743 0.6000 118,647 +0.03(+4.35%)
Apr 27, 2022 0.5520 0.6338 0.5216 0.5750 571,338 +0.03(+5.64%)
Apr 26, 2022 0.6100 0.6100 0.5200 0.5443 546,841 -0.04(-7.20%)
Apr 25, 2022 0.5828 0.6000 0.5600 0.5865 230,006 -0.01(-2.25%)
Apr 22, 2022 0.6301 0.6587 0.5825 0.6000 167,049 -0.01(-2.39%)
Apr 21, 2022 0.5797 0.6760 0.5793 0.6147 1,186,677 +0.01(+2.45%)
Apr 20, 2022 0.6200 0.6200 0.5920 0.6000 371,287 -0.01(-1.67%)
Apr 19, 2022 0.6333 0.6430 0.6100 0.6102 259,778 -0.03(-4.66%)
Apr 18, 2022 0.6475 0.6680 0.6320 0.6400 248,584 -0.01(-0.82%)
Apr 14, 2022 0.6310 0.6550 0.6261 0.6453 246,135 -0.01(-0.83%)
Apr 13, 2022 0.6410 0.6930 0.6410 0.6507 187,894 -0.01(-1.39%)
Apr 12, 2022 0.6617 0.6818 0.6400 0.6599 409,592 -0.00(-0.02%)
Apr 11, 2022 0.7000 0.7087 0.6600 0.6600 156,793 -0.03(-4.64%)
Apr 08, 2022 0.6899 0.7186 0.6633 0.6921 205,990 -0.01(-1.33%)
Apr 07, 2022 0.6700 0.7161 0.6501 0.7014 209,693 +0.04(+5.47%)
Apr 06, 2022 0.7000 0.7100 0.6472 0.6650 288,973 -0.05(-6.40%)
Apr 05, 2022 0.6950 0.7252 0.6950 0.7105 29,417 -0.01(-1.32%)
Apr 04, 2022 0.7160 0.7244 0.6951 0.7200 96,920 +0.00(+0.28%)
Apr 01, 2022 0.7150 0.7238 0.7150 0.7180 103,931 +0.00(+0.42%)
Mar 31, 2022 0.7249 0.7300 0.7100 0.7150 137,362 -0.01(-1.39%)
Mar 30, 2022 0.7650 0.7650 0.7200 0.7251 88,160 -0.01(-0.92%)
Mar 29, 2022 0.7700 0.7700 0.7100 0.7318 96,255 +0.01(+1.25%)
Mar 28, 2022 0.7280 0.7322 0.7026 0.7228 95,845 -0.01(-1.75%)
Mar 25, 2022 0.7690 0.7690 0.7280 0.7357 110,555 +0.01(+0.92%)
Mar 24, 2022 0.7200 0.7500 0.7045 0.7290 257,270 +0.00(+0.41%)
Mar 23, 2022 0.7880 0.7880 0.7200 0.7260 139,144 -0.02(-3.20%)
Mar 22, 2022 0.8000 0.8000 0.7269 0.7500 528,208 -0.06(-7.41%)
Mar 21, 2022 0.7888 0.8309 0.7888 0.8100 404,131 +0.03(+3.67%)
Mar 18, 2022 0.7705 0.8190 0.7700 0.7813 108,531 +0.01(+1.40%)
Mar 17, 2022 0.7200 0.7756 0.7150 0.7705 533,870 +0.07(+10.07%)
Mar 16, 2022 0.6536 0.7150 0.6323 0.7000 386,409 +0.07(+10.41%)
Mar 15, 2022 0.6609 0.6610 0.6100 0.6340 289,900 -0.03(-4.40%)
Mar 14, 2022 0.6700 0.6876 0.6463 0.6632 303,165 -0.02(-2.47%)
Mar 11, 2022 0.6800 0.6910 0.6700 0.6800 73,876 +0.00(+0.00%)
Mar 10, 2022 0.6790 0.7008 0.6600 0.6800 541,783 -0.03(-4.23%)
Mar 09, 2022 0.7680 0.7680 0.7000 0.7100 79,631 -0.01(-0.70%)
Mar 08, 2022 0.7181 0.7435 0.7030 0.7150 322,267 -0.00(-0.43%)
Mar 07, 2022 0.7560 0.7648 0.7181 0.7181 477,333 -0.03(-4.25%)
Mar 04, 2022 0.7433 0.7570 0.7110 0.7500 238,561 +0.00(+0.47%)
Mar 03, 2022 0.7800 0.7910 0.7300 0.7465 388,972 -0.03(-4.15%)
Mar 02, 2022 0.8149 0.8149 0.7612 0.7788 264,121 -0.02(-2.65%)
Mar 01, 2022 0.7814 0.8371 0.7663 0.8000 482,405 +0.05(+6.67%)
Feb 28, 2022 0.7450 0.8460 0.6697 0.7500 1,072,421 -0.05(-6.25%)
Feb 25, 2022 0.6733 0.8000 0.6942 0.8000 905,179 +0.14(+21.21%)
Feb 24, 2022 0.6625 0.6869 0.6301 0.6600 336,173 +0.00(+0.02%)
Feb 23, 2022 0.6860 0.6920 0.6464 0.6599 601,516 -0.02(-2.67%)
Feb 22, 2022 0.7050 0.7125 0.6625 0.6780 551,435 -0.03(-4.84%)
Feb 18, 2022 0.7125 0 -0.02(-2.40%)
Feb 17, 2022 0.7700 0.7973 0.7068 0.7300 864,539 -0.04(-5.38%)
Feb 16, 2022 0.7391 0.8170 0.7381 0.7715 119,858 +0.02(+2.05%)
Feb 15, 2022 0.7958 0.7999 0.7200 0.7560 618,851 -0.03(-3.91%)
Feb 14, 2022 0.7807 0.8290 0.7346 0.7868 275,092 +0.02(+2.10%)
Feb 11, 2022 0.7915 0.8050 0.7450 0.7706 444,555 -0.01(-1.21%)
Feb 10, 2022 0.7787 0.8069 0.7600 0.7800 179,530 +0.02(+1.96%)
Feb 09, 2022 0.7555 0.7894 0.7500 0.7650 222,236 +0.00(+0.53%)
Feb 08, 2022 0.7800 0.8200 0.7610 0.7610 468,716 +0.01(+1.60%)
Feb 07, 2022 0.7900 0.7900 0.7375 0.7490 177,723 +0.02(+3.31%)
Feb 04, 2022 0.7116 0.7622 0.6811 0.7250 419,130 +0.01(+1.88%)
Feb 03, 2022 0.7609 0.7116 212,469 -0.04(-4.87%)
Feb 02, 2022 0.7400 0.7805 0.6863 0.7480 644,623 -0.01(-1.58%)
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.