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

American Pacific Mining Corp (CSE: USGD )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2022 1.000 1.070 0.8600 0.9500 635,267 -0.06(-5.94%)
Feb 25, 2022 0.8400 1.010 0.8900 1.010 302,400 +0.16(+18.82%)
Feb 24, 2022 0.8500 0.8700 0.8100 0.8500 229,366 +0.01(+1.19%)
Feb 23, 2022 0.8800 0.8800 0.8200 0.8400 264,967 -0.01(-1.18%)
Feb 22, 2022 0.8800 0.9100 0.8500 0.8500 434,591 -0.06(-6.59%)
Feb 18, 2022 0.9100 0 -0.01(-1.09%)
Feb 17, 2022 1.000 1.010 0.9000 0.9200 291,855 -0.06(-6.12%)
Feb 16, 2022 0.9900 1.000 0.9700 0.9800 29,531 +0.02(+2.08%)
Feb 15, 2022 1.020 1.020 0.9200 0.9600 178,003 -0.03(-3.03%)
Feb 14, 2022 1.000 1.010 0.9400 0.9900 128,262 +0.02(+2.06%)
Feb 11, 2022 1.010 1.010 0.9500 0.9700 267,666 -0.02(-2.02%)
Feb 10, 2022 0.9900 1.010 0.9700 0.9900 175,465 +0.02(+2.06%)
Feb 09, 2022 0.9800 0.9900 0.9500 0.9700 84,072 +0.01(+1.04%)
Feb 08, 2022 0.9700 1.050 0.9600 0.9600 414,766 +0.01(+1.05%)
Feb 07, 2022 0.9600 0.9800 0.9400 0.9500 49,775 +0.02(+2.15%)
Feb 04, 2022 0.8900 0.9700 0.8700 0.9300 302,066 +0.04(+4.49%)
Feb 03, 2022 0.9300 0.8900 305,684 -0.02(-2.20%)
Feb 02, 2022 0.9700 0.9700 0.8800 0.9100 509,312 -0.05(-5.21%)
Feb 01, 2022 1.050 1.070 0.9500 0.9600 353,952 -0.07(-6.80%)
Jan 31, 2022 1.070 1.030 136,291 -0.03(-2.83%)
Jan 28, 2022 1.050 1.100 1.040 1.060 219,853 +0.01(+0.95%)
Jan 27, 2022 1.090 1.090 1.000 1.050 354,419 -0.08(-7.08%)
Jan 26, 2022 1.140 1.170 1.070 1.130 157,162 +0.01(+0.89%)
Jan 25, 2022 1.110 1.170 1.070 1.120 255,708 +0.02(+1.82%)
Jan 24, 2022 1.120 1.140 1.000 1.100 493,477 -0.03(-2.65%)
Jan 21, 2022 1.170 1.200 1.110 1.130 224,463 -0.03(-2.59%)
Jan 20, 2022 1.250 1.250 1.140 1.160 144,845 -0.10(-7.94%)
Jan 19, 2022 1.260 1.290 1.230 1.260 90,330 +0.02(+1.61%)
Jan 18, 2022 1.330 1.350 1.210 1.240 217,962 -0.07(-5.34%)
Jan 17, 2022 1.350 1.360 1.310 1.310 22,667 -0.06(-4.38%)
Jan 14, 2022 1.370 1.400 1.320 1.370 205,090 -0.02(-1.44%)
Jan 13, 2022 1.370 1.400 1.290 1.390 351,803 +0.05(+3.73%)
Jan 12, 2022 1.300 1.360 1.300 1.340 166,419 +0.05(+3.88%)
Jan 11, 2022 1.290 1.300 1.190 1.290 157,305 +0.02(+1.57%)
Jan 10, 2022 1.280 1.300 1.230 1.270 116,252 +0.03(+2.42%)
Jan 07, 2022 1.260 1.310 1.240 1.240 54,911 +0.02(+1.64%)
Jan 06, 2022 1.220 1.250 1.190 1.220 139,406 -0.13(-9.63%)
Jan 05, 2022 1.290 1.380 1.230 1.350 182,964 +0.05(+3.85%)
Jan 04, 2022 1.340 1.350 1.260 1.300 248,557 -0.03(-2.26%)
Dec 31, 2021 1.330 1.330 1.330 0 +0.13(+10.83%)
Dec 30, 2021 1.180 1.240 1.160 1.200 92,157 +0.02(+1.69%)
Dec 29, 2021 1.140 1.320 1.080 1.180 189,473 +0.08(+7.27%)
Dec 24, 2021 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 23, 2021 1.150 1.150 1.050 1.110 95,475 +0.00(+0.00%)
Dec 22, 2021 1.080 1.160 1.050 1.110 202,094 +0.06(+5.71%)
Dec 21, 2021 1.070 1.090 1.040 1.050 93,048 +0.01(+0.96%)
Dec 20, 2021 1.110 1.120 1.040 1.040 173,156 -0.11(-9.57%)
Dec 17, 2021 1.070 1.160 1.050 1.150 131,130 +0.08(+7.48%)
Dec 16, 2021 1.100 1.130 1.070 1.070 186,457 -0.05(-4.46%)
Dec 15, 2021 1.130 1.130 1.080 1.120 90,679 -0.01(-0.88%)
Dec 14, 2021 1.140 1.150 1.110 1.130 109,761 -0.01(-0.88%)
Dec 13, 2021 1.170 1.180 1.130 1.140 196,436 -0.02(-1.72%)
Dec 10, 2021 1.160 1.200 1.140 1.160 162,832 +0.00(+0.00%)
Dec 09, 2021 1.100 1.160 1.080 1.160 260,783 +0.05(+4.50%)
Dec 08, 2021 1.130 1.160 1.100 1.110 336,085 -0.04(-3.48%)
Dec 07, 2021 1.190 1.220 1.110 1.150 362,652 -0.03(-2.54%)
Dec 06, 2021 1.170 1.210 1.120 1.180 185,651 -0.01(-0.84%)
Dec 03, 2021 1.230 1.250 1.130 1.190 456,834 +0.01(+0.85%)
Dec 02, 2021 1.120 1.200 1.100 1.180 307,316 +0.10(+9.26%)
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.