Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1299 -0.0020 (-1.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 29, 2020 0.1620 0.2000 0.1620 0.1955 39,700 +0.03(+16.37%)
May 28, 2020 0.1702 0.1784 0.1622 0.1680 25,244 -0.00(-0.12%)
May 27, 2020 0.1923 0.1923 0.1629 0.1682 135,166 -0.02(-12.53%)
May 26, 2020 0.2530 0.2530 0.1700 0.1923 219,606 +0.16(+459.01%)
Apr 15, 2020 0.0344 0.0344 0.0344 0 -0.01(-19.06%)
Apr 14, 2020 0.0369 0.0425 0.0299 0.0425 15,300 +0.01(+26.87%)
Apr 13, 2020 0.0333 0.0335 0.0297 0.0335 21,776 +0.01(+28.85%)
Apr 09, 2020 0.0200 0.0260 0.0200 0.0260 90,000 +0.00(+18.72%)
Apr 08, 2020 0.0235 0.0270 0.0219 0.0219 17,336 -0.00(-6.01%)
Apr 07, 2020 0.0189 0.0233 0.0189 0.0233 14,600 +0.00(+22.63%)
Apr 06, 2020 0.0209 0.0267 0.0190 0.0190 33,000 +0.00(+16.56%)
Apr 03, 2020 0.0163 0.0163 0.0163 0.0163 3,600 -0.00(-22.38%)
Apr 02, 2020 0.0160 0.0210 0.0160 0.0210 6,815 +0.00(+13.51%)
Apr 01, 2020 0.0159 0.0185 0.0159 0.0185 5,518 +0.00(+14.91%)
Mar 31, 2020 0.0209 0.0210 0.0161 0.0161 163,518 -0.00(-9.04%)
Mar 30, 2020 0.0180 0.0180 0.0170 0.0177 171,585 -0.00(-11.50%)
Mar 27, 2020 0.0194 0.0210 0.0186 0.0200 105,000 +0.00(+7.53%)
Mar 26, 2020 0.0212 0.0212 0.0186 0.0186 31,800 -0.00(-15.07%)
Mar 25, 2020 0.0227 0.0250 0.0200 0.0219 19,848 -0.00(-0.90%)
Mar 24, 2020 0.0191 0.0222 0.0191 0.0221 22,800 +0.01(+30.00%)
Mar 23, 2020 0.0189 0.0189 0.0170 0.0170 5,303 -0.00(-10.99%)
Mar 20, 2020 0.0191 0.0191 0.0191 0.0191 37,600 +0.00(+11.70%)
Mar 18, 2020 0.0171 0.0171 0.0171 0 -0.00(-10.94%)
Mar 17, 2020 0.0193 0.0193 0.0192 0.0192 100,400 +0.00(+20.00%)
Mar 16, 2020 0.0158 0.0187 0.0143 0.0160 211,500 -0.00(-18.78%)
Mar 13, 2020 0.0235 0.0235 0.0188 0.0197 72,300 -0.01(-21.20%)
Mar 12, 2020 0.0237 0.0250 0.0237 0.0250 60,000 +0.00(+5.04%)
Mar 11, 2020 0.0238 0.0238 0.0238 0.0238 500 -0.00(-9.85%)
Mar 10, 2020 0.0213 0.0264 0.0213 0.0264 229,000 -0.00(-12.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0 -0.00(-13.29%)
Mar 04, 2020 0.0346 0.0346 0.0346 0 +0.00(+0.00%)
Mar 03, 2020 0.0262 0.0346 0.0262 0.0346 144,000 +0.00(+15.33%)
Mar 02, 2020 0.0335 0.0349 0.0300 0.0300 43,750 -0.00(-10.45%)
Feb 28, 2020 0.0248 0.0335 0.0248 0.0335 202,400 +0.00(+13.56%)
Feb 27, 2020 0.0311 0.0357 0.0277 0.0295 112,698 -0.00(-12.72%)
Feb 26, 2020 0.0350 0.0360 0.0338 0.0338 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0327 0.0405 0.0327 0.0338 24,870 -0.00(-0.59%)
Feb 24, 2020 0.0350 0.0376 0.0340 0.0340 11,800 +0.00(+12.96%)
Feb 21, 2020 0.0368 0.0400 0.0301 0.0301 20,000 -0.01(-24.75%)
Feb 20, 2020 0.0330 0.0400 0.0330 0.0400 2,600 +0.01(+14.61%)
Feb 19, 2020 0.0371 0.0407 0.0349 0.0349 22,110 -0.00(-3.86%)
Feb 18, 2020 0.0363 0.0363 0.0363 0.0363 20,000 -0.00(-0.82%)
Feb 14, 2020 0.0400 0.0407 0.0366 0.0366 38,000 -0.00(-8.50%)
Feb 13, 2020 0.0440 0.0449 0.0400 0.0400 40,321 -0.00(-4.76%)
Feb 12, 2020 0.0430 0.0430 0.0420 0.0420 11,120 -0.01(-16.00%)
Feb 11, 2020 0.0451 0.0500 0.0451 0.0500 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+10.13%)
Feb 06, 2020 0.0470 0.0500 0.0454 0.0454 103,750 -0.00(-0.22%)
Feb 05, 2020 0.0552 0.0552 0.0452 0.0455 94,000 -0.01(-11.65%)
Feb 04, 2020 0.0529 0.0529 0.0515 0.0515 2,500 +0.00(+3.00%)
Feb 03, 2020 0.0422 0.0527 0.0422 0.0500 19,675 +0.01(+12.87%)
Jan 30, 2020 0.0443 0.0443 0.0443 0 +0.00(+5.48%)
Jan 29, 2020 0.0442 0.0442 0.0420 0.0420 6,134 -0.00(-7.89%)
Jan 28, 2020 0.0484 0.0503 0.0455 0.0456 113,777 -0.01(-15.87%)
Jan 27, 2020 0.0523 0.0569 0.0481 0.0542 60,444 -0.00(-4.75%)
Jan 24, 2020 0.0570 0.0609 0.0500 0.0569 76,200 +0.01(+35.48%)
Jan 23, 2020 0.0418 0.0420 0.0418 0.0420 5,200 -0.00(-10.64%)
Jan 22, 2020 0.0420 0.0470 0.0420 0.0470 20,058 +0.00(+9.30%)
Jan 17, 2020 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Jan 16, 2020 0.0480 0.0480 0.0450 0.0460 53,500 -0.00(-2.13%)
Jan 15, 2020 0.0500 0.0500 0.0470 0.0470 24,894 +0.00(+11.64%)
Jan 14, 2020 0.0471 0.0471 0.0400 0.0421 446,281 -0.03(-37.35%)
Jan 13, 2020 0.0672 0.0672 0.0672 0.0672 1,333 +0.00(+3.23%)
Jan 10, 2020 0.0652 0.0652 0.0651 0.0651 4,000 +0.00(+2.04%)
Jan 09, 2020 0.0720 0.0720 0.0638 0.0638 56,500 -0.01(-8.86%)
Jan 08, 2020 0.0691 0.0750 0.0691 0.0700 107,700 -0.01(-9.68%)
Jan 07, 2020 0.0730 0.0775 0.0730 0.0775 15,900 -0.00(-5.49%)
Jan 06, 2020 0.0731 0.0850 0.0731 0.0820 191,485 +0.01(+18.50%)
Jan 03, 2020 0.0785 0.0785 0.0692 0.0692 85,100 -0.01(-10.13%)
Jan 02, 2020 0.0751 0.0850 0.0751 0.0770 41,547 +0.00(+2.67%)
Dec 31, 2019 0.0730 0.0750 0.0720 0.0750 57,200 +0.00(+3.02%)
Dec 30, 2019 0.0600 0.0740 0.0600 0.0728 68,500 +0.01(+23.39%)
Dec 27, 2019 0.0427 0.0600 0.0427 0.0590 66,100 +0.01(+18.47%)
Dec 26, 2019 0.0475 0.0498 0.0450 0.0498 46,000 +0.00(+1.84%)
Dec 24, 2019 0.0500 0.0500 0.0489 0.0489 55,100 -0.00(-1.21%)
Dec 23, 2019 0.0500 0.0500 0.0468 0.0495 170,014 +0.00(+0.20%)
Dec 20, 2019 0.0532 0.0532 0.0494 0.0494 183,200 -0.00(-1.98%)
Dec 19, 2019 0.0504 0.0504 0.0504 0.0504 3,502 -0.00(-5.62%)
Dec 18, 2019 0.0470 0.0534 0.0470 0.0534 7,893 +0.00(+6.80%)
Dec 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-0.79%)
Dec 13, 2019 0.0470 0.0550 0.0470 0.0504 8,800 -0.00(-1.18%)
Dec 12, 2019 0.0510 0.0519 0.0510 0.0510 13,000 -0.00(-2.86%)
Dec 11, 2019 0.0560 0.0560 0.0450 0.0525 160,598 -0.00(-6.25%)
Dec 10, 2019 0.0567 0.0600 0.0529 0.0560 47,228 -0.00(-1.41%)
Dec 09, 2019 0.0540 0.0568 0.0500 0.0568 20,200 +0.00(+0.53%)
Dec 06, 2019 0.0600 0.0600 0.0565 0.0565 20,000 -0.01(-9.89%)
Dec 05, 2019 0.0650 0.0650 0.0627 0.0627 2,030 -0.01(-13.16%)
Dec 04, 2019 0.0650 0.0722 0.0650 0.0722 5,157 +0.01(+12.29%)
Dec 03, 2019 0.0600 0.0643 0.0600 0.0643 225,500 -0.00(-2.58%)
Dec 02, 2019 0.0609 0.0670 0.0609 0.0660 11,200 -0.01(-12.35%)
Nov 29, 2019 0.0677 0.0753 0.0677 0.0753 20,900 +0.01(+16.93%)
Nov 27, 2019 0.0586 0.0644 0.0586 0.0644 2,800 +0.01(+11.42%)
Nov 26, 2019 0.0564 0.0578 0.0564 0.0578 12,166 +0.00(+2.48%)
Nov 25, 2019 0.0710 0.0710 0.0564 0.0564 33,000 -0.01(-13.23%)
Nov 22, 2019 0.0455 0.0650 0.0455 0.0650 22,500 +0.01(+24.28%)
Nov 21, 2019 0.0524 0.0553 0.0413 0.0523 44,755 -0.00(-0.57%)
Nov 20, 2019 0.0625 0.0625 0.0510 0.0526 28,125 -0.01(-9.31%)
Nov 19, 2019 0.0580 0.0580 0.0580 0.0580 1,000 -0.01(-16.79%)
Nov 18, 2019 0.0642 0.0697 0.0642 0.0697 1,700 +0.01(+14.08%)
Nov 14, 2019 0.0611 0.0611 0.0611 0 -0.01(-10.15%)
Nov 12, 2019 0.0680 0.0680 0.0680 0 -0.00(-0.15%)
Nov 11, 2019 0.0681 0.0681 0.0681 0.0681 9,000 -0.01(-10.39%)
Nov 08, 2019 0.0697 0.0760 0.0697 0.0760 55,000 +0.01(+8.57%)
Nov 07, 2019 0.0800 0.0800 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 05, 2019 0.0701 0.0701 0.0700 0.0700 8,300 -0.01(-12.50%)
Nov 04, 2019 0.0785 0.0821 0.0785 0.0800 19,999 -0.00(-1.48%)
Nov 01, 2019 0.0660 0.0812 0.0660 0.0812 18,300 +0.02(+32.90%)
Oct 31, 2019 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+0.33%)
Oct 30, 2019 0.0609 0.0609 0.0609 0.0609 10,000 +0.00(+1.50%)
Oct 29, 2019 0.0573 0.0600 0.0573 0.0600 14,000 +0.00(+1.69%)
Oct 28, 2019 0.0593 0.0593 0.0534 0.0590 25,000 +0.00(+2.97%)
Oct 25, 2019 0.0555 0.0573 0.0540 0.0573 51,000 +0.00(+6.11%)
Oct 24, 2019 0.0585 0.0585 0.0536 0.0540 21,000 +0.00(+0.93%)
Oct 23, 2019 0.0600 0.0600 0.0534 0.0535 140,500 -0.01(-9.63%)
Oct 22, 2019 0.0592 0.0592 0.0592 0.0592 1,666 +0.00(+3.32%)
Oct 21, 2019 0.0598 0.0598 0.0573 0.0573 10,200 -0.01(-10.47%)
Oct 18, 2019 0.0646 0.0646 0.0640 0.0640 8,600 +0.01(+12.08%)
Oct 17, 2019 0.0720 0.0720 0.0571 0.0571 10,000 -0.01(-13.09%)
Oct 16, 2019 0.0600 0.0657 0.0600 0.0657 10,800 +0.00(+7.35%)
Oct 15, 2019 0.0514 0.0612 0.0514 0.0612 39,330 -0.00(-4.38%)
Oct 11, 2019 0.0640 0.0640 0.0640 0 -0.00(-0.31%)
Oct 10, 2019 0.0642 0.0642 0.0642 0.0642 46,692 +0.01(+10.69%)
Oct 09, 2019 0.0580 0.0580 0.0580 0.0580 10,207 +0.00(+0.17%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0579 9,000 -0.00(-3.66%)
Oct 07, 2019 0.0550 0.0601 0.0550 0.0601 10,500 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0620 0.0600 0.0601 205,300 -0.00(-5.80%)
Oct 03, 2019 0.0641 0.0641 0.0638 0.0638 2,200 -0.01(-8.86%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 34,000 +0.01(+15.70%)
Sep 30, 2019 0.0605 0.0605 0.0605 0 -0.00(-7.35%)
Sep 27, 2019 0.0611 0.0653 0.0611 0.0653 5,500 -0.01(-11.76%)
Sep 25, 2019 0.0740 0.0740 0.0740 0 -0.01(-6.57%)
Sep 24, 2019 0.0792 0.0792 0.0792 0.0792 400 +0.00(+0.25%)
Sep 23, 2019 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+5.90%)
Sep 20, 2019 0.0810 0.0810 0.0710 0.0746 33,500 -0.01(-6.87%)
Sep 19, 2019 0.0800 0.0801 0.0738 0.0801 19,125 +0.00(+0.13%)
Sep 18, 2019 0.0830 0.0880 0.0800 0.0800 65,000 -0.00(-1.48%)
Sep 16, 2019 0.0812 0.0812 0.0812 0 +0.00(+1.37%)
Sep 13, 2019 0.0887 0.0887 0.0801 0.0801 65,000 -0.00(-3.84%)
Sep 12, 2019 0.0830 0.0881 0.0800 0.0833 53,587 -0.00(-4.80%)
Sep 10, 2019 0.0875 0.0875 0.0875 0 +0.00(+4.42%)
Sep 09, 2019 0.0836 0.0838 0.0796 0.0838 10,513 +0.00(+1.70%)
Sep 06, 2019 0.0898 0.0900 0.0796 0.0824 25,200 -0.01(-6.36%)
Sep 05, 2019 0.0853 0.0880 0.0778 0.0880 96,747 +0.00(+3.53%)
Sep 04, 2019 0.0813 0.0850 0.0813 0.0850 4,000 -0.00(-5.56%)
Sep 03, 2019 0.0821 0.0900 0.0784 0.0900 68,000 +0.00(+4.53%)
Aug 30, 2019 0.0962 0.0962 0.0861 0.0861 11,600 -0.01(-6.41%)
Aug 29, 2019 0.0855 0.0921 0.0855 0.0920 231,864 +0.01(+6.36%)
Aug 28, 2019 0.0867 0.0880 0.0838 0.0865 35,250 -0.00(-0.12%)
Aug 27, 2019 0.0867 0.0919 0.0816 0.0866 41,615 -0.01(-10.54%)
Aug 26, 2019 0.1014 0.1054 0.0929 0.0968 48,365 +0.00(+0.10%)
Aug 23, 2019 0.0949 0.0967 0.0850 0.0967 82,700 +0.01(+7.44%)
Aug 22, 2019 0.0900 0.0950 0.0900 0.0900 216,000 -0.01(-5.26%)
Aug 21, 2019 0.0900 0.0950 0.0900 0.0950 23,637 +0.00(+0.00%)
Aug 20, 2019 0.0920 0.1010 0.0901 0.0950 27,700 +0.00(+2.59%)
Aug 19, 2019 0.1048 0.1048 0.0923 0.0926 36,500 -0.01(-7.40%)
Aug 16, 2019 0.0996 0.1017 0.0962 0.1000 105,000 -0.00(-1.38%)
Aug 15, 2019 0.1240 0.1240 0.1001 0.1014 437,655 -0.02(-15.50%)
Aug 14, 2019 0.1369 0.1369 0.1199 0.1200 535,302 -0.01(-10.18%)
Aug 13, 2019 0.1430 0.1430 0.1336 0.1336 42,835 -0.01(-4.57%)
Aug 12, 2019 0.1400 0.1435 0.1392 0.1400 19,000 +0.00(+2.19%)
Aug 09, 2019 0.1361 0.1401 0.1267 0.1370 122,600 -0.00(-0.07%)
Aug 08, 2019 0.1278 0.1413 0.1190 0.1371 139,057 +0.01(+7.95%)
Aug 07, 2019 0.1183 0.1280 0.1162 0.1270 121,376 +0.01(+8.83%)
Aug 06, 2019 0.1184 0.1184 0.1101 0.1167 9,850 -0.00(-2.75%)
Aug 05, 2019 0.1100 0.1299 0.1100 0.1200 21,646 +0.01(+5.63%)
Aug 02, 2019 0.1056 0.1136 0.1001 0.1136 65,600 +0.01(+5.28%)
Aug 01, 2019 0.1080 0.1080 0.0983 0.1079 93,900 -0.00(-1.91%)
Jul 31, 2019 0.1130 0.1140 0.1050 0.1100 128,100 -0.00(-1.96%)
Jul 30, 2019 0.1180 0.1180 0.1099 0.1122 230,126 +0.00(+0.99%)
Jul 29, 2019 0.1061 0.1111 0.1061 0.1111 9,000 +0.00(+2.87%)
Jul 26, 2019 0.1060 0.1080 0.0986 0.1080 291,500 -0.00(-0.83%)
Jul 25, 2019 0.1085 0.1099 0.1000 0.1089 103,454 -0.00(-1.00%)
Jul 24, 2019 0.1085 0.1138 0.1055 0.1100 52,000 +0.01(+4.76%)
Jul 23, 2019 0.0996 0.1123 0.0958 0.1050 45,658 -0.01(-9.40%)
Jul 22, 2019 0.1018 0.1159 0.1000 0.1159 22,433 +0.00(+2.66%)
Jul 19, 2019 0.1187 0.1187 0.1020 0.1129 33,200 -0.01(-5.68%)
Jul 18, 2019 0.1185 0.1199 0.1051 0.1197 27,213 -0.00(-0.83%)
Jul 17, 2019 0.1230 0.1230 0.1084 0.1207 37,551 +0.00(+4.05%)
Jul 16, 2019 0.1113 0.1160 0.1045 0.1160 14,700 -0.00(-2.27%)
Jul 15, 2019 0.1082 0.1187 0.1082 0.1187 14,375 +0.02(+18.58%)
Jul 12, 2019 0.0940 0.1094 0.0940 0.1001 9,300 +0.00(+1.52%)
Jul 11, 2019 0.1006 0.1056 0.0965 0.0986 30,590 -0.00(-1.89%)
Jul 10, 2019 0.1020 0.1099 0.1005 0.1005 22,380 +0.02(+18.37%)
Jul 09, 2019 0.0850 0.0850 0.0849 0.0849 7,750 -0.00(-4.50%)
Jul 08, 2019 0.0910 0.0910 0.0852 0.0889 19,958 +0.00(+1.25%)
Jul 05, 2019 0.0887 0.0933 0.0878 0.0878 152,000 -0.01(-5.49%)
Jul 03, 2019 0.0929 0.0929 0.0929 0.0929 1,000 +0.01(+16.12%)
Jul 02, 2019 0.0890 0.0890 0.0800 0.0800 3,222 -0.01(-11.01%)
Jul 01, 2019 0.0969 0.0970 0.0893 0.0899 38,214 +0.01(+9.63%)
Jun 28, 2019 0.0840 0.0840 0.0820 0.0820 14,200 -0.01(-7.13%)
Jun 26, 2019 0.0883 0.0883 0.0883 0 -0.01(-12.66%)
Jun 25, 2019 0.1000 0.1101 0.0978 0.1011 270,058 -0.00(-3.90%)
Jun 24, 2019 0.1080 0.1081 0.1052 0.1052 40,100 -0.00(-4.36%)
Jun 21, 2019 0.1183 0.1200 0.1040 0.1100 100,200 -0.01(-5.50%)
Jun 20, 2019 0.1072 0.1164 0.1072 0.1164 24,500 +0.01(+11.92%)
Jun 19, 2019 0.1190 0.1190 0.1035 0.1040 30,700 -0.00(-4.24%)
Jun 18, 2019 0.1079 0.1100 0.0990 0.1086 54,215 +0.00(+2.65%)
Jun 17, 2019 0.1060 0.1100 0.1058 0.1058 4,200 -0.01(-10.03%)
Jun 14, 2019 0.1120 0.1176 0.0953 0.1176 65,500 +0.02(+23.79%)
Jun 13, 2019 0.1078 0.1078 0.0920 0.0950 7,131 -0.01(-10.38%)
Jun 12, 2019 0.1100 0.1101 0.1060 0.1060 3,896 -0.00(-3.64%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 300 +0.01(+9.34%)
Jun 10, 2019 0.1002 0.1073 0.1002 0.1006 30,400 -0.01(-11.75%)
Jun 07, 2019 0.1154 0.1179 0.1086 0.1140 370,800 +0.01(+5.17%)
Jun 06, 2019 0.1100 0.1139 0.1030 0.1084 29,633 -0.01(-9.29%)
Jun 05, 2019 0.1292 0.1292 0.1140 0.1195 102,683 -0.00(-1.40%)
Jun 04, 2019 0.1150 0.1249 0.1150 0.1212 371,500 -0.01(-7.06%)
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.