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, 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%)
Apr 03, 2023 0.2410 0.2507 0.2311 0.2400 406,750 -0.00(-0.58%)
Mar 31, 2023 0.2472 0.2563 0.2414 0.2414 194,965 -0.00(-1.07%)
Mar 30, 2023 0.2500 0.2539 0.2420 0.2440 101,170 -0.00(-0.53%)
Mar 29, 2023 0.2400 0.2548 0.2400 0.2453 71,084 -0.00(-0.49%)
Mar 28, 2023 0.2427 0.2562 0.2427 0.2465 87,297 +0.01(+2.49%)
Mar 27, 2023 0.2260 0.2572 0.2260 0.2405 40,812 -0.01(-2.59%)
Mar 24, 2023 0.2723 0.2723 0.2399 0.2469 95,720 -0.00(-1.24%)
Mar 23, 2023 0.2723 0.2723 0.2451 0.2500 114,078 +0.01(+3.09%)
Mar 22, 2023 0.2404 0.2505 0.2366 0.2425 115,934 -0.00(-1.02%)
Mar 21, 2023 0.2635 0.2660 0.2367 0.2450 366,412 -0.02(-7.89%)
Mar 20, 2023 0.2658 0.2755 0.2579 0.2660 252,929 +0.01(+2.98%)
Mar 17, 2023 0.2562 0.2616 0.2477 0.2583 219,538 +0.00(+0.90%)
Mar 16, 2023 0.2600 0.2600 0.2500 0.2560 322,746 -0.00(-1.54%)
Mar 15, 2023 0.2658 0.2658 0.2500 0.2600 257,067 -0.01(-2.18%)
Mar 14, 2023 0.2744 0.2744 0.2619 0.2658 122,116 -0.00(-1.56%)
Mar 13, 2023 0.2600 0.2700 0.2500 0.2700 229,940 +0.01(+3.85%)
Mar 10, 2023 0.2700 0.2700 0.2500 0.2600 269,000 +0.00(+0.00%)
Mar 09, 2023 0.2500 0.2602 0.2500 0.2600 245,714 +0.00(+1.92%)
Mar 08, 2023 0.2586 0.2650 0.2551 0.2551 93,785 -0.00(-1.28%)
Mar 07, 2023 0.2500 0.2637 0.2500 0.2584 201,085 +0.01(+2.95%)
Mar 06, 2023 0.2800 0.2910 0.2500 0.2510 357,835 -0.03(-9.12%)
Mar 03, 2023 0.2731 0.2764 0.2643 0.2762 128,654 +0.01(+1.92%)
Mar 02, 2023 0.2643 0.2861 0.2620 0.2710 116,064 +0.01(+3.20%)
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.