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 (%)
May 31, 2022 0.5511 0.5779 0.5088 0.5088 44,265 -0.04(-7.49%)
May 27, 2022 0.5400 0.5626 0.5400 0.5500 32,999 +0.02(+3.77%)
May 26, 2022 0.4800 0.5396 0.4764 0.5300 137,639 +0.03(+6.00%)
May 25, 2022 0.5600 0.5780 0.4800 0.5000 122,999 -0.06(-10.06%)
May 24, 2022 0.4772 0.5559 0.4772 0.5559 248,692 +0.05(+10.08%)
May 23, 2022 0.5050 0.5190 0.4975 0.5050 42,350 +0.01(+2.81%)
May 20, 2022 0.4920 0.5150 0.4800 0.4912 225,549 -0.02(-3.69%)
May 19, 2022 0.5770 0.5900 0.5000 0.5100 1,248,294 -0.06(-10.13%)
May 18, 2022 0.5760 0.5879 0.5651 0.5675 119,503 -0.02(-2.61%)
May 17, 2022 0.6000 0.6196 0.5746 0.5827 60,684 -0.02(-2.88%)
May 16, 2022 0.5998 0.6164 0.5800 0.6000 95,695 +0.01(+1.42%)
May 13, 2022 0.5640 0.6157 0.5640 0.5916 169,011 -0.01(-1.76%)
May 12, 2022 0.6700 0.6700 0.5980 0.6022 254,836 -0.05(-7.35%)
May 11, 2022 0.5590 0.6588 0.5400 0.6500 652,597 +0.11(+20.37%)
May 10, 2022 0.5200 0.5549 0.4994 0.5400 627,456 +0.04(+8.00%)
May 09, 2022 0.4900 0.5290 0.4757 0.5000 366,211 +0.01(+1.42%)
May 06, 2022 0.5355 0.5410 0.4630 0.4930 637,993 -0.05(-8.72%)
May 05, 2022 0.5600 0.5742 0.5365 0.5401 115,820 -0.02(-2.70%)
May 04, 2022 0.5600 0.5881 0.5503 0.5551 130,410 +0.00(+0.02%)
May 03, 2022 0.5434 0.6000 0.5260 0.5550 180,694 +0.03(+5.11%)
May 02, 2022 0.5400 0.5800 0.5238 0.5280 161,813 -0.03(-5.34%)
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%)
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.