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

American Pacific Mining Corp (CSE: USGD )

0.2050 +0.0100 (+5.13%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 0.2550 0.2700 0.2400 0.2650 102,500 +0.03(+10.42%)
May 28, 2020 0.2500 0.2500 0.2300 0.2400 110,832 +0.01(+2.13%)
May 27, 2020 0.2600 0.2600 0.2250 0.2350 181,451 -0.02(-7.84%)
May 26, 2020 0.3400 0.3400 0.2400 0.2550 354,090 -0.07(-21.54%)
May 25, 2020 0.3700 0.3700 0.3250 0.3250 18,500 -0.03(-8.45%)
May 22, 2020 0.3400 0.3800 0.3400 0.3550 225,831 +0.01(+2.90%)
May 21, 2020 0.3250 0.3600 0.3050 0.3450 260,732 +0.02(+6.15%)
May 20, 2020 0.3200 0.3300 0.3150 0.3250 99,819 +0.01(+1.56%)
May 19, 2020 0.2750 0.3300 0.2750 0.3200 593,210 +0.04(+16.36%)
May 15, 2020 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
May 14, 2020 0.2600 0.2600 0.2300 0.2350 252,547 -0.03(-9.62%)
May 13, 2020 0.2500 0.2850 0.2500 0.2600 753,777 +0.02(+8.33%)
May 12, 2020 0.1400 0.2600 0.1400 0.2400 2,658,441 +0.10(+71.43%)
May 11, 2020 0.1600 0.1600 0.1350 0.1400 168,166 -0.02(-12.50%)
May 08, 2020 0.1650 0.1650 0.1600 0.1600 61,983 +0.01(+3.23%)
May 07, 2020 0.1450 0.1550 0.1400 0.1550 87,511 +0.01(+10.71%)
May 06, 2020 0.1600 0.1600 0.1350 0.1400 192,527 -0.02(-12.50%)
May 05, 2020 0.1700 0.1700 0.1550 0.1600 39,430 +0.00(+0.00%)
May 04, 2020 0.1550 0.1700 0.1550 0.1600 122,850 +0.01(+3.23%)
May 01, 2020 0.1700 0.1700 0.1450 0.1550 142,334 +0.01(+3.33%)
Apr 30, 2020 0.1500 0.1550 0.1350 0.1500 196,616 +0.01(+3.45%)
Apr 29, 2020 0.1350 0.1500 0.1300 0.1450 280,064 +0.02(+16.00%)
Apr 28, 2020 0.1350 0.1350 0.1250 0.1250 70,292 +0.00(+0.00%)
Apr 27, 2020 0.1350 0.1350 0.1250 0.1250 275,084 -0.02(-16.67%)
Apr 24, 2020 0.1400 0.1500 0.1350 0.1500 117,665 +0.01(+11.11%)
Apr 23, 2020 0.1500 0.1500 0.1350 0.1350 193,686 -0.01(-10.00%)
Apr 22, 2020 0.1200 0.1500 0.1150 0.1500 665,358 +0.03(+30.43%)
Apr 21, 2020 0.1450 0.1450 0.1150 0.1150 346,012 -0.02(-14.81%)
Apr 20, 2020 0.1600 0.1600 0.1300 0.1350 186,534 -0.02(-12.90%)
Apr 17, 2020 0.1700 0.1700 0.1400 0.1550 190,470 -0.02(-11.43%)
Apr 16, 2020 0.1600 0.2200 0.1400 0.1750 1,686,059 +0.13(+288.89%)
Apr 15, 2020 0.0400 0.0500 0.0350 0.0450 2,471,440 -0.01(-18.18%)
Apr 14, 2020 0.0450 0.0600 0.0450 0.0550 1,750,666 +0.01(+22.22%)
Apr 13, 2020 0.0350 0.0500 0.0350 0.0450 2,868,416 +0.01(+28.57%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 08, 2020 0.0300 0.0350 0.0300 0.0300 121,900 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0350 0.0300 0.0300 113,000 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0350 0.0300 0.0300 60,917 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0250 0.0300 164,000 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0350 0.0250 0.0300 806,800 +0.00(+20.00%)
Apr 01, 2020 0.0300 0.0300 0.0250 0.0250 17,036 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0250 0.0250 191,464 +0.00(+0.00%)
Mar 30, 2020 0.0250 0.0250 0.0200 0.0250 398,554 +0.00(+0.00%)
Mar 27, 2020 0.0300 0.0300 0.0250 0.0250 823,900 -0.00(-16.67%)
Mar 26, 2020 0.0300 0.0300 0.0250 0.0300 217,700 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0250 0.0300 536,400 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0250 0.0300 437,000 +0.00(+20.00%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0250 76,000 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 67,500 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 111,700 +0.01(+25.00%)
Mar 16, 2020 0.0200 0.0250 0.0200 0.0200 578,900 -0.01(-20.00%)
Mar 13, 2020 0.0250 0.0300 0.0250 0.0250 397,500 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0250 0.0250 171,102 -0.01(-28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 41,999 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0300 0.0350 370,999 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0350 0.0350 337,500 -0.00(-12.50%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0350 0.0400 382,000 -0.00(-11.11%)
Mar 04, 2020 0.0450 0.0450 0.0400 0.0450 199,594 +0.00(+0.00%)
Mar 03, 2020 0.0450 0.0450 0.0350 0.0450 150,000 +0.00(+12.50%)
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.