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

American Pacific Mining Corp (CSE: USGD )

0.1900 -0.0050 (-2.56%)
Official Closing Price Updated: 2:28 PM EDT, May 31, 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 (%)
Mar 29, 2019 0.2200 0.2550 0.2200 0.2350 4,123,682 +0.02(+11.90%)
Mar 28, 2019 0.1900 0.2150 0.1850 0.2100 376,273 +0.02(+10.53%)
Mar 27, 2019 0.2100 0.2100 0.1850 0.1900 198,025 -0.01(-7.32%)
Mar 26, 2019 0.2050 0.2050 0.1950 0.2050 172,000 -0.01(-2.38%)
Mar 25, 2019 0.1800 0.2100 0.1800 0.2100 808,079 +0.03(+16.67%)
Mar 22, 2019 0.1800 0.1800 0.1750 0.1800 229,500 +0.01(+2.86%)
Mar 21, 2019 0.1800 0.1800 0.1700 0.1750 215,536 +0.00(+0.00%)
Mar 20, 2019 0.1750 0.1800 0.1750 0.1750 126,870 +0.00(+0.00%)
Mar 19, 2019 0.1900 0.1900 0.1750 0.1750 557,450 -0.01(-5.41%)
Mar 18, 2019 0.1900 0.1950 0.1800 0.1850 328,000 +0.01(+2.78%)
Mar 15, 2019 0.1850 0.1850 0.1750 0.1800 262,357 -0.01(-2.70%)
Mar 14, 2019 0.1900 0.1900 0.1750 0.1850 181,000 +0.01(+2.78%)
Mar 13, 2019 0.2000 0.2050 0.1750 0.1800 290,500 -0.02(-7.69%)
Mar 12, 2019 0.2000 0.2000 0.1850 0.1950 414,600 -0.01(-2.50%)
Mar 11, 2019 0.2250 0.2250 0.1950 0.2000 677,750 -0.02(-9.09%)
Mar 08, 2019 0.2050 0.2250 0.2050 0.2200 905,050 +0.02(+7.32%)
Mar 07, 2019 0.1900 0.2050 0.1900 0.2050 937,550 +0.01(+7.89%)
Mar 06, 2019 0.1800 0.1950 0.1800 0.1900 476,500 +0.01(+5.56%)
Mar 05, 2019 0.1950 0.1950 0.1700 0.1800 250,950 -0.02(-7.69%)
Mar 04, 2019 0.1700 0.2000 0.1700 0.1950 549,670 +0.02(+14.71%)
Mar 01, 2019 0.1850 0.1950 0.1600 0.1700 2,235,200 -0.03(-15.00%)
Feb 28, 2019 0.1900 0.2150 0.1900 0.2000 3,550,995 +0.02(+8.11%)
Feb 27, 2019 0.1600 0.1900 0.1500 0.1850 2,250,399 +0.04(+23.33%)
Feb 26, 2019 0.1550 0.1550 0.1450 0.1500 360,084 +0.01(+3.45%)
Feb 25, 2019 0.1700 0.1700 0.1450 0.1450 786,267 -0.03(-17.14%)
Feb 22, 2019 0.1600 0.1750 0.1550 0.1750 1,194,000 +0.02(+12.90%)
Feb 21, 2019 0.1500 0.1600 0.1500 0.1550 574,000 +0.01(+6.90%)
Feb 20, 2019 0.1500 0.1600 0.1450 0.1450 420,550 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1500 0.1300 0.1450 488,500 +0.01(+7.41%)
Feb 15, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 14, 2019 0.1400 0.1400 0.1350 0.1350 4,976 +0.01(+3.85%)
Feb 13, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Feb 12, 2019 0.1400 0.1400 0.1300 0.1300 137,100 -0.01(-3.70%)
Feb 11, 2019 0.1300 0.1400 0.1300 0.1350 198,850 +0.01(+8.00%)
Feb 08, 2019 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-3.85%)
Feb 07, 2019 0.1300 0.1300 0.1250 0.1300 132,000 +0.01(+4.00%)
Feb 06, 2019 0.1350 0.1350 0.1250 0.1250 312,400 -0.01(-3.85%)
Feb 05, 2019 0.1250 0.1500 0.1250 0.1300 248,750 +0.01(+4.00%)
Feb 04, 2019 0.1250 0.1250 0.1150 0.1250 417,000 +0.01(+4.17%)
Feb 01, 2019 0.1250 0.1250 0.1150 0.1200 37,200 -0.01(-4.00%)
Jan 31, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jan 30, 2019 0.1250 0.1250 0.1250 0.1250 8,500 +0.01(+8.70%)
Jan 29, 2019 0.1250 0.1250 0.1150 0.1150 86,000 +0.00(+0.00%)
Jan 28, 2019 0.1250 0.1250 0.1100 0.1150 59,900 +0.00(+0.00%)
Jan 25, 2019 0.1200 0.1200 0.1100 0.1150 390,998 -0.01(-11.54%)
Jan 24, 2019 0.1200 0.1300 0.1200 0.1300 488,500 +0.01(+8.33%)
Jan 23, 2019 0.1100 0.1200 0.1100 0.1200 24,350 +0.01(+14.29%)
Jan 22, 2019 0.1000 0.1250 0.1000 0.1050 2,662,100 +0.01(+10.53%)
Jan 21, 2019 0.0950 0.0950 0.0900 0.0950 230,000 +0.00(+0.00%)
Jan 18, 2019 0.1000 0.1000 0.0950 0.0950 144,000 -0.01(-5.00%)
Jan 17, 2019 0.0950 0.1000 0.0950 0.1000 29,400 +0.00(+0.00%)
Jan 16, 2019 0.1050 0.1050 0.0900 0.1000 157,250 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1100 0.0900 0.1000 371,000 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1000 30,000 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.1000 0.0900 0.1000 719,000 +0.01(+11.11%)
Jan 10, 2019 0.0900 0.0950 0.0900 0.0900 285,500 +0.00(+0.00%)
Jan 09, 2019 0.0750 0.0900 0.0750 0.0900 192,000 +0.02(+28.57%)
Jan 08, 2019 0.0750 0.0800 0.0700 0.0700 194,000 +0.00(+0.00%)
Jan 07, 2019 0.0700 0.0700 0.0700 0.0700 285,000 +0.01(+7.69%)
Jan 04, 2019 0.0650 0.0650 0.0650 0.0650 81,000 +0.00(+0.00%)
Jan 03, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +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.