ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Pacific Mining Corp (OP: USGDF )

0.1050 -0.0013 (-1.22%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1111 0.1111 0.1050 0.1050 327,300 -0.00(-1.22%)
Jul 18, 2024 0.1061 0.1112 0.1029 0.1063 398,905 -0.00(-0.37%)
Jul 17, 2024 0.1036 0.1090 0.0975 0.1067 620,064 -0.00(-0.93%)
Jul 16, 2024 0.1199 0.1209 0.1075 0.1077 1,133,417 -0.01(-5.53%)
Jul 15, 2024 0.1145 0.1200 0.1100 0.1140 345,405 -0.00(-0.87%)
Jul 12, 2024 0.1122 0.1200 0.1112 0.1150 342,350 -0.00(-1.63%)
Jul 11, 2024 0.1200 0.1200 0.1101 0.1169 478,728 -0.00(-1.43%)
Jul 10, 2024 0.1200 0.1200 0.1100 0.1186 33,556 +0.01(+7.82%)
Jul 09, 2024 0.1151 0.1200 0.1100 0.1100 215,549 -0.01(-5.90%)
Jul 08, 2024 0.1298 0.1298 0.1151 0.1169 83,103 -0.01(-4.57%)
Jul 05, 2024 0.1250 0.1250 0.1192 0.1225 53,930 -0.00(-2.00%)
Jul 03, 2024 0.1223 0.1300 0.1182 0.1250 119,590 +0.00(+1.05%)
Jul 02, 2024 0.1207 0.1237 0.1150 0.1237 55,653 -0.00(-0.88%)
Jul 01, 2024 0.1237 0.1304 0.1170 0.1248 127,480 +0.00(+2.04%)
Jun 28, 2024 0.1202 0.1246 0.1151 0.1223 168,882 -0.00(-0.08%)
Jun 27, 2024 0.1273 0.1300 0.1201 0.1224 197,570 -0.00(-1.21%)
Jun 26, 2024 0.1239 0.1271 0.1200 0.1239 116,387 -0.00(-0.08%)
Jun 25, 2024 0.1200 0.1300 0.1200 0.1240 461,722 -0.00(-2.82%)
Jun 24, 2024 0.1289 0.1347 0.1250 0.1276 111,815 -0.01(-3.77%)
Jun 21, 2024 0.1287 0.1400 0.1253 0.1326 254,683 -0.00(-0.30%)
Jun 20, 2024 0.1334 0.1401 0.1305 0.1330 228,101 -0.01(-5.07%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.