Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2018 0.3200 0.3200 0.3150 0.3150 16,000 -0.01(-3.08%)
May 30, 2018 0.3300 0.3300 0.3250 0.3250 1,000 -0.01(-1.52%)
May 29, 2018 0.3400 0.3400 0.3300 0.3300 17,166 -0.01(-2.94%)
May 28, 2018 0.3400 0.3400 0.3300 0.3400 6,000 +0.01(+1.49%)
May 25, 2018 0.3500 0.3500 0.3200 0.3350 108,150 +0.01(+1.52%)
May 24, 2018 0.3600 0.3600 0.3300 0.3300 21,500 -0.04(-12.00%)
May 23, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
May 22, 2018 0.3500 0.3750 0.3500 0.3750 27,603 +0.01(+1.35%)
May 18, 2018 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 17, 2018 0.3500 0.3600 0.3400 0.3600 6,500 +0.00(+0.00%)
May 16, 2018 0.3800 0.3800 0.3600 0.3600 8,000 -0.01(-2.70%)
May 15, 2018 0.3750 0.3750 0.3500 0.3700 34,500 -0.02(-3.90%)
May 14, 2018 0.4000 0.4000 0.3850 0.3850 3,500 -0.02(-3.75%)
May 11, 2018 0.3900 0.4000 0.3900 0.4000 63,500 +0.01(+2.56%)
May 10, 2018 0.4000 0.4000 0.3850 0.3900 10,500 +0.00(+0.00%)
May 09, 2018 0.3900 0.3900 0.3850 0.3900 7,900 +0.00(+0.00%)
May 08, 2018 0.3850 0.3900 0.3800 0.3900 90,500 +0.02(+5.41%)
May 07, 2018 0.3650 0.3750 0.3650 0.3700 75,182 +0.01(+1.37%)
May 04, 2018 0.3600 0.3650 0.3600 0.3650 140,300 +0.01(+1.39%)
May 03, 2018 0.3700 0.3700 0.3600 0.3600 155,500 +0.01(+1.41%)
May 02, 2018 0.3500 0.3700 0.3500 0.3550 217,555 +0.01(+4.41%)
May 01, 2018 0.3350 0.3400 0.3250 0.3400 36,000 +0.01(+3.03%)
Apr 30, 2018 0.3500 0.3500 0.3300 0.3300 17,500 -0.01(-2.94%)
Apr 27, 2018 0.3500 0.3500 0.3400 0.3400 6,000 -0.01(-2.86%)
Apr 26, 2018 0.3500 0.3500 0.3400 0.3500 38,500 +0.01(+2.94%)
Apr 25, 2018 0.3500 0.3500 0.3400 0.3400 19,800 -0.01(-4.23%)
Apr 24, 2018 0.3500 0.3550 0.3500 0.3550 3,500 -0.01(-1.39%)
Apr 23, 2018 0.3500 0.3600 0.3500 0.3600 67,970 +0.01(+2.86%)
Apr 20, 2018 0.3600 0.3650 0.3500 0.3500 61,400 -0.01(-2.78%)
Apr 19, 2018 0.3650 0.3650 0.3600 0.3600 36,710 +0.01(+1.41%)
Apr 18, 2018 0.3850 0.3850 0.3550 0.3550 71,170 -0.01(-2.74%)
Apr 17, 2018 0.4000 0.4000 0.3650 0.3650 47,400 -0.04(-8.75%)
Apr 16, 2018 0.4100 0.4100 0.4000 0.4000 2,500 -0.01(-1.23%)
Apr 13, 2018 0.3850 0.4050 0.3850 0.4050 36,592 +0.02(+5.19%)
Apr 12, 2018 0.3900 0.3900 0.3700 0.3850 37,500 -0.01(-1.28%)
Apr 11, 2018 0.4000 0.4000 0.3900 0.3900 1,500 -0.01(-2.50%)
Apr 10, 2018 0.3900 0.4000 0.3900 0.4000 14,500 +0.00(+0.00%)
Apr 09, 2018 0.4100 0.4100 0.3950 0.4000 69,641 -0.01(-2.44%)
Apr 06, 2018 0.4000 0.4100 0.4000 0.4100 108,480 +0.01(+3.80%)
Apr 05, 2018 0.3700 0.4000 0.3600 0.3950 111,300 +0.04(+9.72%)
Apr 04, 2018 0.3600 0.3700 0.3550 0.3600 89,500 +0.01(+2.86%)
Apr 03, 2018 0.3600 0.3700 0.3500 0.3500 209,622 +0.01(+1.45%)
Apr 02, 2018 0.3500 0.3500 0.3450 0.3450 12,500 +0.00(+0.00%)
Mar 29, 2018 0.3450 0.3450 0.3450 0 +0.03(+9.52%)
Mar 28, 2018 0.3250 0.3350 0.3150 0.3150 173,400 -0.01(-1.56%)
Mar 27, 2018 0.3400 0.3400 0.3150 0.3200 196,700 +0.00(+0.00%)
Mar 26, 2018 0.3000 0.3450 0.3000 0.3200 281,500 +0.04(+14.29%)
Mar 23, 2018 0.3000 0.3000 0.2800 0.2800 3,500 -0.02(-6.67%)
Mar 22, 2018 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Mar 21, 2018 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Mar 20, 2018 0.2900 0.3000 0.2900 0.2900 22,500 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2900 0.2900 2,970 -0.01(-3.33%)
Mar 16, 2018 0.3400 0.3400 0.2800 0.3000 41,025 +0.00(+0.00%)
Mar 15, 2018 0.3500 0.3500 0.3000 0.3000 54,510 -0.05(-14.29%)
Mar 14, 2018 0.3100 0.3500 0.3000 0.3500 10,500 +0.00(+0.00%)
Mar 13, 2018 0.3600 0.3600 0.3500 0.3500 24,000 +0.00(+0.00%)
Mar 12, 2018 0.3850 0.3850 0.3500 0.3500 24,350 -0.03(-7.89%)
Mar 09, 2018 0.3850 0.3850 0.3500 0.3800 37,800 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.