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

American Pacific Mining Corp (OP: USGDF )

0.1500 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 16, 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 15, 2024 0.1635 0.1741 0.1500 0.1600 699,177 -0.02(-10.76%)
Apr 12, 2024 0.1844 0.1908 0.1731 0.1793 373,526 -0.00(-0.11%)
Apr 11, 2024 0.1805 0.1860 0.1710 0.1795 147,403 -0.01(-5.23%)
Apr 10, 2024 0.1900 0.1956 0.1863 0.1894 293,739 +0.01(+3.78%)
Apr 09, 2024 0.1925 0.1950 0.1805 0.1825 243,051 -0.01(-4.45%)
Apr 08, 2024 0.2000 0.2033 0.1890 0.1910 150,938 -0.01(-5.68%)
Apr 05, 2024 0.1828 0.2110 0.1811 0.2025 166,019 +0.02(+8.17%)
Apr 04, 2024 0.2132 0.2136 0.1872 0.1872 325,810 -0.02(-9.08%)
Apr 03, 2024 0.1970 0.2121 0.1700 0.2059 1,273,807 -0.00(-1.95%)
Apr 02, 2024 0.2190 0.2250 0.2012 0.2100 320,519 -0.01(-4.07%)
Apr 01, 2024 0.1950 0.2320 0.1950 0.2189 480,138 +0.03(+17.69%)
Mar 28, 2024 0.1660 0.1950 0.1600 0.1860 476,068 +0.02(+13.41%)
Mar 27, 2024 0.1702 0.1702 0.1500 0.1640 382,905 -0.00(-1.09%)
Mar 26, 2024 0.1648 0.1756 0.1625 0.1658 72,492 -0.00(-2.41%)
Mar 25, 2024 0.1626 0.1747 0.1610 0.1699 359,642 -0.00(-0.06%)
Mar 22, 2024 0.1695 0.1730 0.1650 0.1700 214,071 -0.00(-2.13%)
Mar 21, 2024 0.1732 0.1794 0.1631 0.1737 83,232 -0.00(-1.75%)
Mar 20, 2024 0.1700 0.1768 0.1622 0.1768 137,913 +0.01(+5.93%)
Mar 19, 2024 0.1690 0.1697 0.1600 0.1669 129,562 +0.00(+1.15%)
Mar 18, 2024 0.1660 0.1775 0.1600 0.1650 145,369 -0.01(-2.94%)
Mar 15, 2024 0.1782 0.1795 0.1686 0.1700 193,160 -0.00(-0.06%)
Mar 14, 2024 0.1800 0.1800 0.1698 0.1701 144,225 -0.01(-4.49%)
Mar 13, 2024 0.1680 0.1800 0.1602 0.1781 601,779 +0.02(+13.51%)
Mar 12, 2024 0.1633 0.1633 0.1470 0.1569 55,301 +0.01(+5.37%)
Mar 11, 2024 0.1625 0.1762 0.1489 0.1489 223,191 -0.01(-7.80%)
Mar 08, 2024 0.1561 0.1680 0.1520 0.1615 146,067 +0.01(+4.87%)
Mar 07, 2024 0.1673 0.1706 0.1520 0.1540 206,603 -0.02(-9.41%)
Mar 06, 2024 0.1640 0.1700 0.1602 0.1700 291,140 +0.01(+4.29%)
Mar 05, 2024 0.1700 0.1700 0.1610 0.1630 75,532 -0.01(-3.89%)
Mar 04, 2024 0.1733 0.1794 0.1590 0.1696 148,348 -0.01(-3.09%)
Mar 01, 2024 0.1516 0.1790 0.1516 0.1750 130,476 +0.02(+11.04%)
Feb 29, 2024 0.1352 0.1600 0.1352 0.1576 361,349 +0.03(+20.40%)
Feb 28, 2024 0.1410 0.1450 0.1236 0.1309 456,558 -0.01(-8.59%)
Feb 27, 2024 0.1600 0.1600 0.1377 0.1432 533,050 -0.01(-6.41%)
Feb 26, 2024 0.1534 0.1600 0.1500 0.1530 125,513 -0.00(-1.29%)
Feb 23, 2024 0.1600 0.1600 0.1500 0.1550 211,913 +0.00(+1.97%)
Feb 22, 2024 0.1629 0.1630 0.1520 0.1520 86,453 -0.01(-6.98%)
Feb 21, 2024 0.1686 0.1850 0.1591 0.1634 357,745 -0.01(-6.89%)
Feb 20, 2024 0.1651 0.1850 0.1641 0.1755 466,175 +0.01(+6.23%)
Feb 16, 2024 0.1600 0.1703 0.1600 0.1652 94,471 -0.00(-1.37%)
Feb 15, 2024 0.1677 0.1710 0.1650 0.1675 91,489 +0.00(+2.13%)
Feb 14, 2024 0.1830 0.1864 0.1621 0.1640 325,048 -0.02(-8.89%)
Feb 13, 2024 0.1800 0.1825 0.1695 0.1800 116,700 +0.00(+0.39%)
Feb 12, 2024 0.1770 0.1880 0.1674 0.1793 253,830 -0.00(-0.39%)
Feb 09, 2024 0.1850 0.1861 0.1744 0.1800 138,503 -0.01(-3.43%)
Feb 08, 2024 0.2071 0.2071 0.1700 0.1864 447,100 -0.01(-3.67%)
Feb 07, 2024 0.2000 0.2004 0.1930 0.1935 261,248 -0.01(-3.25%)
Feb 06, 2024 0.2148 0.2270 0.2000 0.2000 238,575 -0.01(-3.61%)
Feb 05, 2024 0.2279 0.2360 0.2053 0.2075 412,673 -0.03(-11.55%)
Feb 02, 2024 0.2300 0.2454 0.2300 0.2346 133,558 -0.01(-2.25%)
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.