Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 0.1250 0.1600 0.1200 0.1550 465,700 +0.04(+29.17%)
May 30, 2019 0.1150 0.1200 0.1100 0.1200 175,704 +0.00(+0.00%)
May 29, 2019 0.1250 0.1250 0.1200 0.1200 29,362 -0.01(-4.00%)
May 28, 2019 0.1300 0.1300 0.1200 0.1250 274,950 -0.01(-7.41%)
May 27, 2019 0.1350 0.1350 0.1300 0.1350 142,380 +0.00(+0.00%)
May 24, 2019 0.1500 0.1500 0.1300 0.1350 149,069 +0.00(+0.00%)
May 23, 2019 0.1550 0.1550 0.1350 0.1350 49,899 -0.01(-6.90%)
May 22, 2019 0.1400 0.1550 0.1400 0.1450 118,954 -0.01(-3.33%)
May 21, 2019 0.1500 0.1650 0.1450 0.1500 189,500 +0.01(+3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 16, 2019 0.1650 0.1700 0.1600 0.1600 189,690 -0.01(-3.03%)
May 15, 2019 0.1500 0.1700 0.1500 0.1650 184,051 +0.02(+10.00%)
May 14, 2019 0.1350 0.1500 0.1300 0.1500 592,600 +0.03(+25.00%)
May 13, 2019 0.1350 0.1350 0.1200 0.1200 253,000 -0.01(-7.69%)
May 10, 2019 0.1250 0.1350 0.1200 0.1300 329,322 +0.01(+4.00%)
May 09, 2019 0.1450 0.1450 0.1250 0.1250 345,730 -0.01(-7.41%)
May 08, 2019 0.1450 0.1500 0.1350 0.1350 173,456 -0.01(-6.90%)
May 07, 2019 0.1500 0.1500 0.1300 0.1450 686,840 +0.00(+0.00%)
May 06, 2019 0.1600 0.1600 0.1450 0.1450 286,534 -0.02(-12.12%)
May 03, 2019 0.1600 0.1650 0.1550 0.1650 38,650 +0.01(+3.13%)
May 02, 2019 0.1700 0.1700 0.1500 0.1600 276,846 +0.00(+0.00%)
May 01, 2019 0.1650 0.1800 0.1550 0.1600 643,570 +0.01(+3.23%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.