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 (%)
Apr 30, 2019 0.1650 0.1650 0.1550 0.1550 401,925 -0.01(-6.06%)
Apr 29, 2019 0.1750 0.1750 0.1600 0.1650 600,450 -0.01(-5.71%)
Apr 26, 2019 0.1900 0.1900 0.1750 0.1750 177,784 -0.01(-5.41%)
Apr 25, 2019 0.1800 0.1950 0.1750 0.1850 739,000 +0.01(+8.82%)
Apr 24, 2019 0.1800 0.1850 0.1650 0.1700 432,522 -0.01(-5.56%)
Apr 23, 2019 0.2050 0.2050 0.1650 0.1800 1,503,970 -0.03(-14.29%)
Apr 22, 2019 0.2150 0.2200 0.1950 0.2100 636,900 -0.01(-2.33%)
Apr 18, 2019 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Apr 17, 2019 0.2300 0.2400 0.2250 0.2300 692,762 +0.00(+0.00%)
Apr 16, 2019 0.2500 0.2650 0.2250 0.2300 1,252,230 -0.02(-8.00%)
Apr 15, 2019 0.3050 0.3100 0.2350 0.2500 5,558,125 -0.03(-10.71%)
Apr 12, 2019 0.2800 0.2850 0.2750 0.2800 852,145 +0.00(+0.00%)
Apr 11, 2019 0.2600 0.2950 0.2600 0.2800 1,427,558 +0.03(+9.80%)
Apr 10, 2019 0.2850 0.2850 0.2550 0.2550 476,050 -0.03(-10.53%)
Apr 09, 2019 0.2800 0.2850 0.2600 0.2850 313,915 +0.00(+1.79%)
Apr 08, 2019 0.2900 0.2900 0.2650 0.2800 979,883 -0.02(-6.67%)
Apr 05, 2019 0.2600 0.3100 0.2550 0.3000 2,018,075 +0.04(+15.38%)
Apr 04, 2019 0.2450 0.2800 0.2450 0.2600 1,389,618 +0.02(+8.33%)
Apr 03, 2019 0.2250 0.2450 0.2250 0.2400 304,300 +0.01(+4.35%)
Apr 02, 2019 0.2300 0.2350 0.2200 0.2300 138,440 +0.00(+0.00%)
Apr 01, 2019 0.2550 0.2600 0.2150 0.2300 1,798,838 -0.00(-2.13%)
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%)
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.