Skip to main content

American Pacific Mining Corp (OP: USGDF )

0.1401 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.1364 0.1401 0.1327 0.1401 84,955 +0.01(+5.66%)
Jun 17, 2024 0.1297 0.1341 0.1250 0.1326 22,595 +0.00(+0.84%)
Jun 14, 2024 0.1285 0.1315 0.1256 0.1315 65,901 +0.00(+3.14%)
Jun 13, 2024 0.1300 0.1300 0.1243 0.1275 141,277 +0.00(+0.00%)
Jun 12, 2024 0.1300 0.1358 0.1272 0.1275 120,062 +0.00(+0.31%)
Jun 11, 2024 0.1294 0.1312 0.1271 0.1271 16,087 -0.01(-4.22%)
Jun 10, 2024 0.1300 0.1358 0.1300 0.1327 106,470 +0.00(+2.16%)
Jun 07, 2024 0.1300 0.1310 0.1290 0.1299 323,537 -0.00(-1.52%)
Jun 06, 2024 0.1389 0.1393 0.1300 0.1319 383,040 -0.01(-3.72%)
Jun 05, 2024 0.1392 0.1439 0.1360 0.1370 358,648 +0.00(+1.03%)
Jun 04, 2024 0.1407 0.1437 0.1356 0.1356 314,029 -0.00(-3.14%)
Jun 03, 2024 0.1440 0.1440 0.1400 0.1400 144,048 -0.00(-1.27%)
May 31, 2024 0.1440 0.1440 0.1400 0.1418 85,036 +0.00(+0.28%)
May 30, 2024 0.1380 0.1430 0.1350 0.1414 258,670 +0.00(+0.93%)
May 29, 2024 0.1428 0.1428 0.1400 0.1401 429,954 -0.01(-3.45%)
May 28, 2024 0.1462 0.1478 0.1420 0.1451 422,259 -0.00(-1.83%)
May 24, 2024 0.1500 0.1550 0.1400 0.1478 355,465 +0.01(+5.57%)
May 23, 2024 0.1400 0.1464 0.1377 0.1400 863,353 +0.00(+1.08%)
May 22, 2024 0.1449 0.1449 0.1385 0.1385 248,306 -0.00(-3.28%)
May 21, 2024 0.1627 0.1627 0.1431 0.1432 478,292 -0.02(-12.68%)
May 20, 2024 0.1550 0.1646 0.1550 0.1640 387,815 +0.01(+9.70%)
May 17, 2024 0.1500 0.1524 0.1416 0.1495 446,272 -0.00(-1.64%)
May 16, 2024 0.1500 0.1524 0.1430 0.1520 238,800 +0.01(+3.47%)
May 15, 2024 0.1400 0.1519 0.1400 0.1469 166,000 +0.00(+1.03%)
May 14, 2024 0.1473 0.1473 0.1400 0.1454 109,000 +0.01(+3.86%)
May 13, 2024 0.1469 0.1469 0.1400 0.1400 56,938 -0.01(-5.60%)
May 10, 2024 0.1500 0.1515 0.1458 0.1483 187,173 +0.00(+0.20%)
May 09, 2024 0.1500 0.1500 0.1480 0.1480 227,223 +0.00(+1.23%)
May 08, 2024 0.1436 0.1509 0.1430 0.1462 201,102 +0.00(+2.24%)
May 07, 2024 0.1449 0.1550 0.1402 0.1430 519,618 -0.00(-1.17%)
May 06, 2024 0.1300 0.1449 0.1300 0.1447 238,320 +0.01(+3.95%)
May 03, 2024 0.1410 0.1420 0.1361 0.1392 180,555 -0.00(-0.07%)
May 02, 2024 0.1400 0.1432 0.1340 0.1393 134,427 +0.00(+0.36%)
May 01, 2024 0.1351 0.1391 0.1351 0.1388 284,000 +0.00(+2.21%)
Apr 30, 2024 0.1491 0.1491 0.1297 0.1358 419,246 -0.01(-4.03%)
Apr 29, 2024 0.1468 0.1500 0.1350 0.1415 395,811 -0.00(-1.74%)
Apr 26, 2024 0.1386 0.1440 0.1350 0.1440 469,075 +0.00(+2.93%)
Apr 25, 2024 0.1421 0.1440 0.1373 0.1399 155,362 +0.00(+0.07%)
Apr 24, 2024 0.1383 0.1400 0.1370 0.1398 212,335 +0.00(+1.16%)
Apr 23, 2024 0.1350 0.1397 0.1350 0.1382 73,060 +0.00(+0.44%)
Apr 22, 2024 0.1360 0.1409 0.1350 0.1376 151,692 -0.00(-0.86%)
Apr 19, 2024 0.1390 0.1434 0.1366 0.1388 357,541 -0.00(-0.14%)
Apr 18, 2024 0.1410 0.1462 0.1379 0.1390 462,948 -0.00(-1.77%)
Apr 17, 2024 0.1546 0.1581 0.1381 0.1415 815,456 -0.01(-5.67%)
Apr 16, 2024 0.1650 0.1698 0.1484 0.1500 567,611 -0.01(-6.25%)
Apr 15, 2024 0.1635 0.1741 0.1500 0.1600 699,177 -0.02(-10.76%)
Apr 12, 2024 0.1844 0.1908 0.1731 0.1793 373,526 -0.00(-0.11%)
Apr 11, 2024 0.1805 0.1860 0.1710 0.1795 147,403 -0.01(-5.23%)
Apr 10, 2024 0.1900 0.1956 0.1863 0.1894 293,739 +0.01(+3.78%)
Apr 09, 2024 0.1925 0.1950 0.1805 0.1825 243,051 -0.01(-4.45%)
Apr 08, 2024 0.2000 0.2033 0.1890 0.1910 150,938 -0.01(-5.68%)
Apr 05, 2024 0.1828 0.2110 0.1811 0.2025 166,019 +0.02(+8.17%)
Apr 04, 2024 0.2132 0.2136 0.1872 0.1872 325,810 -0.02(-9.08%)
Apr 03, 2024 0.1970 0.2121 0.1700 0.2059 1,273,807 -0.00(-1.95%)
Apr 02, 2024 0.2190 0.2250 0.2012 0.2100 320,519 -0.01(-4.07%)
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.