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

American Pacific Mining Corp (OP: USGDF )

0.1691 -0.0059 (-3.37%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.1821 0.1855 0.1640 0.1691 159,320 -0.01(-3.37%)
Nov 22, 2024 0.1820 0.1875 0.1660 0.1750 470,423 -0.01(-5.41%)
Nov 21, 2024 0.1884 0.1928 0.1746 0.1850 668,192 +0.01(+3.58%)
Nov 20, 2024 0.1836 0.1975 0.1750 0.1786 1,255,850 -0.01(-6.05%)
Nov 19, 2024 0.1549 0.1918 0.1500 0.1901 1,412,503 +0.03(+18.07%)
Nov 18, 2024 0.1256 0.1700 0.1256 0.1610 3,425,680 +0.04(+31.21%)
Nov 15, 2024 0.1155 0.1258 0.1129 0.1227 686,923 +0.01(+6.70%)
Nov 14, 2024 0.1080 0.1153 0.0950 0.1150 1,320,572 +0.01(+11.87%)
Nov 13, 2024 0.1033 0.1100 0.0925 0.1028 817,970 +0.01(+11.02%)
Nov 12, 2024 0.0939 0.1019 0.0870 0.0926 524,000 -0.00(-2.01%)
Nov 11, 2024 0.1138 0.1138 0.0856 0.0945 777,475 -0.02(-17.11%)
Nov 08, 2024 0.0700 0.1140 0.0700 0.1140 2,596,102 +0.03(+33.18%)
Nov 07, 2024 0.0849 0.0870 0.0750 0.0856 774,635 -0.00(-0.47%)
Nov 06, 2024 0.0929 0.0969 0.0835 0.0860 188,897 -0.00(-5.29%)
Nov 05, 2024 0.0934 0.0979 0.0900 0.0908 203,716 +0.00(+0.89%)
Nov 04, 2024 0.0910 0.0978 0.0850 0.0900 164,687 -0.00(-2.91%)
Nov 01, 2024 0.0893 0.0935 0.0893 0.0927 15,788 +0.00(+0.11%)
Oct 31, 2024 0.0878 0.0934 0.0812 0.0926 196,533 +0.01(+11.43%)
Oct 30, 2024 0.0915 0.0915 0.0803 0.0831 569,424 -0.01(-7.97%)
Oct 29, 2024 0.0930 0.0959 0.0900 0.0903 75,169 -0.00(-2.69%)
Oct 28, 2024 0.0920 0.0960 0.0862 0.0928 627,696 -0.00(-1.90%)
Oct 25, 2024 0.0928 0.0946 0.0884 0.0946 173,112 +0.00(+0.53%)
Oct 24, 2024 0.0938 0.0968 0.0900 0.0941 401,369 -0.00(-2.69%)
Oct 23, 2024 0.1017 0.1017 0.0910 0.0967 112,741 -0.00(-3.30%)
Oct 22, 2024 0.1012 0.1056 0.0900 0.1000 297,806 +0.00(+0.00%)
Oct 21, 2024 0.1190 0.1190 0.0960 0.1000 344,086 -0.01(-8.34%)
Oct 18, 2024 0.1051 0.1092 0.1000 0.1091 611,911 -0.00(-2.06%)
Oct 17, 2024 0.1088 0.1119 0.1050 0.1114 116,761 +0.00(+1.27%)
Oct 16, 2024 0.1143 0.1143 0.1092 0.1100 101,410 -0.01(-4.35%)
Oct 15, 2024 0.1200 0.1200 0.1117 0.1150 214,618 -0.00(-2.13%)
Oct 14, 2024 0.1150 0.1188 0.1080 0.1175 305,757 -0.00(-1.26%)
Oct 11, 2024 0.1150 0.1200 0.1051 0.1190 157,747 +0.00(+0.00%)
Oct 10, 2024 0.1121 0.1200 0.1087 0.1190 219,437 +0.00(+4.39%)
Oct 09, 2024 0.1160 0.1184 0.1100 0.1140 270,625 +0.01(+5.26%)
Oct 08, 2024 0.1200 0.1200 0.1083 0.1083 133,880 -0.01(-7.20%)
Oct 07, 2024 0.1149 0.1200 0.1070 0.1167 173,503 +0.00(+3.73%)
Oct 04, 2024 0.1120 0.1132 0.1099 0.1125 78,683 -0.00(-0.09%)
Oct 03, 2024 0.1120 0.1126 0.1080 0.1126 48,416 +0.00(+0.54%)
Oct 02, 2024 0.1150 0.1150 0.1105 0.1120 80,099 -0.00(-1.75%)
Oct 01, 2024 0.1122 0.1140 0.1100 0.1140 77,360 -0.00(-0.78%)
Sep 30, 2024 0.1102 0.1149 0.1082 0.1149 119,098 +0.01(+4.93%)
Sep 27, 2024 0.1138 0.1200 0.1070 0.1095 110,501 -0.00(-2.06%)
Sep 26, 2024 0.1097 0.1200 0.1063 0.1118 425,216 +0.01(+6.48%)
Sep 25, 2024 0.1100 0.1100 0.1000 0.1050 66,440 +0.00(+0.00%)
Sep 24, 2024 0.1055 0.1079 0.1003 0.1050 243,459 +0.00(+4.48%)
Sep 23, 2024 0.1080 0.1080 0.1005 0.1005 311,407 +0.00(+3.08%)
Sep 20, 2024 0.1016 0.1028 0.0951 0.0975 151,131 -0.01(-5.43%)
Sep 19, 2024 0.0973 0.1049 0.0973 0.1031 186,200 +0.00(+4.67%)
Sep 18, 2024 0.1050 0.1050 0.0971 0.0985 397,430 -0.00(-3.81%)
Sep 17, 2024 0.1120 0.1131 0.1023 0.1024 122,200 -0.01(-6.23%)
Sep 16, 2024 0.1087 0.1178 0.1061 0.1092 131,704 +0.00(+0.55%)
Sep 13, 2024 0.1192 0.1192 0.1050 0.1086 234,581 -0.01(-5.32%)
Sep 12, 2024 0.0980 0.1147 0.0951 0.1147 271,248 +0.01(+9.24%)
Sep 11, 2024 0.1063 0.1081 0.1029 0.1050 18,956 +0.00(+1.45%)
Sep 10, 2024 0.1065 0.1087 0.0986 0.1035 101,800 +0.00(+0.98%)
Sep 09, 2024 0.1100 0.1111 0.0951 0.1025 335,945 -0.01(-9.29%)
Sep 06, 2024 0.1200 0.1200 0.1083 0.1130 241,456 -0.00(-0.35%)
Sep 05, 2024 0.1100 0.1134 0.1050 0.1134 373,107 +0.01(+6.78%)
Sep 04, 2024 0.1000 0.1120 0.0875 0.1062 453,819 +0.01(+6.20%)
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.