Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (CSE: USGD )

0.1950 +0.0050 (+2.63%)
Official Closing Price Updated: 3:53 PM EDT, May 23, 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 (%)
Jan 31, 2020 0.0600 0.0600 0.0550 0.0600 431,939 +0.00(+9.09%)
Jan 30, 2020 0.0550 0.0550 0.0550 0.0550 536,651 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0550 0.0550 1,175,840 -0.00(-8.33%)
Jan 28, 2020 0.0700 0.0700 0.0600 0.0600 869,350 -0.01(-7.69%)
Jan 27, 2020 0.0800 0.0800 0.0650 0.0650 912,361 -0.01(-18.75%)
Jan 24, 2020 0.0600 0.0800 0.0600 0.0800 3,988,658 +0.03(+45.45%)
Jan 23, 2020 0.0600 0.0600 0.0550 0.0550 238,000 -0.00(-8.33%)
Jan 22, 2020 0.0600 0.0600 0.0500 0.0600 633,981 +0.00(+9.09%)
Jan 21, 2020 0.0600 0.0600 0.0550 0.0550 525,750 +0.00(+0.00%)
Jan 20, 2020 0.0600 0.0600 0.0550 0.0550 243,200 -0.00(-8.33%)
Jan 17, 2020 0.0600 0.0650 0.0550 0.0600 665,431 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0600 0.0600 51,500 -0.01(-7.69%)
Jan 15, 2020 0.0550 0.0650 0.0550 0.0650 1,381,349 +0.01(+18.18%)
Jan 14, 2020 0.0500 0.0600 0.0500 0.0550 3,402,270 -0.03(-35.29%)
Jan 13, 2020 0.0850 0.0850 0.0800 0.0850 563,914 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.0900 0.0850 0.0850 381,152 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.0900 0.0850 0.0850 1,452,661 -0.00(-5.56%)
Jan 08, 2020 0.0950 0.1000 0.0850 0.0900 782,768 -0.01(-10.00%)
Jan 07, 2020 0.1050 0.1100 0.0950 0.1000 1,048,831 -0.01(-9.09%)
Jan 06, 2020 0.0950 0.1150 0.0950 0.1100 2,002,461 +0.02(+22.22%)
Jan 03, 2020 0.1050 0.1050 0.0900 0.0900 484,933 -0.01(-14.29%)
Jan 02, 2020 0.0950 0.1100 0.0950 0.1050 1,314,772 +0.01(+10.53%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2019 0.0800 0.1000 0.0800 0.1000 2,957,675 +0.02(+25.00%)
Dec 27, 2019 0.0650 0.0800 0.0650 0.0800 1,266,745 +0.01(+23.08%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2019 0.0700 0.0700 0.0650 0.0650 1,063,000 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0650 0.0650 841,498 -0.01(-7.14%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 245,830 +0.00(+0.00%)
Dec 18, 2019 0.0650 0.0700 0.0650 0.0700 423,700 +0.01(+16.67%)
Dec 17, 2019 0.0650 0.0650 0.0600 0.0600 334,500 -0.01(-7.69%)
Dec 16, 2019 0.0650 0.0650 0.0650 0.0650 89,200 +0.00(+0.00%)
Dec 13, 2019 0.0650 0.0700 0.0650 0.0650 324,322 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0700 0.0650 0.0650 304,428 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0700 0.0600 0.0650 821,800 -0.01(-7.14%)
Dec 10, 2019 0.0700 0.0750 0.0700 0.0700 796,330 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0750 0.0650 0.0700 988,085 -0.00(-6.67%)
Dec 06, 2019 0.0800 0.0800 0.0700 0.0750 638,436 -0.01(-6.25%)
Dec 05, 2019 0.0900 0.0900 0.0800 0.0800 361,330 -0.01(-5.88%)
Dec 04, 2019 0.0950 0.0950 0.0850 0.0850 372,657 -0.00(-5.56%)
Dec 03, 2019 0.0850 0.0950 0.0850 0.0900 1,053,877 +0.00(+5.88%)
Dec 02, 2019 0.0900 0.0900 0.0850 0.0850 1,238,757 -0.01(-10.53%)
Nov 29, 2019 0.0950 0.1000 0.0800 0.0950 2,146,200 +0.00(+0.00%)
Nov 28, 2019 0.0800 0.0950 0.0800 0.0950 519,927 +0.02(+26.67%)
Nov 27, 2019 0.0800 0.0800 0.0750 0.0750 338,000 -0.01(-6.25%)
Nov 26, 2019 0.0850 0.0850 0.0700 0.0800 111,380 -0.01(-5.88%)
Nov 25, 2019 0.0950 0.0950 0.0800 0.0850 372,250 -0.00(-5.56%)
Nov 22, 2019 0.0700 0.0900 0.0650 0.0900 386,600 +0.02(+28.57%)
Nov 21, 2019 0.0650 0.0700 0.0550 0.0700 528,333 +0.00(+0.00%)
Nov 20, 2019 0.0800 0.0800 0.0700 0.0700 493,880 -0.00(-6.67%)
Nov 19, 2019 0.0850 0.0850 0.0750 0.0750 159,000 -0.01(-11.76%)
Nov 18, 2019 0.0850 0.0850 0.0800 0.0850 95,500 +0.01(+6.25%)
Nov 15, 2019 0.0800 0.0900 0.0800 0.0800 131,000 -0.01(-5.88%)
Nov 14, 2019 0.0900 0.0900 0.0800 0.0850 93,800 +0.00(+0.00%)
Nov 13, 2019 0.0950 0.0950 0.0800 0.0850 243,000 -0.01(-10.53%)
Nov 12, 2019 0.0950 0.0950 0.0850 0.0950 63,871 +0.01(+5.56%)
Nov 11, 2019 0.1050 0.1050 0.0900 0.0900 289,600 -0.01(-10.00%)
Nov 08, 2019 0.0950 0.1000 0.0950 0.1000 22,000 +0.01(+11.11%)
Nov 07, 2019 0.1000 0.1000 0.0900 0.0900 124,911 -0.01(-5.26%)
Nov 06, 2019 0.1000 0.1000 0.0900 0.0950 39,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1100 0.0950 0.0950 297,500 -0.01(-9.52%)
Nov 04, 2019 0.1050 0.1150 0.1050 0.1050 585,335 +0.00(+0.00%)
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.