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 Mng (CSE:USGD)

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.1450 0.1500 0.1350 0.1400 281,333 -0.00(-3.45%)
Apr 24, 2026 0.1450 0.1500 0.1400 0.1450 65,974 -0.01(-3.33%)
Apr 23, 2026 0.1500 0.1500 0.1450 0.1500 65,000 +0.00(+0.00%)
Apr 22, 2026 0.1550 0.1550 0.1500 0.1500 231,000 +0.00(+0.00%)
Apr 21, 2026 0.1550 0.1600 0.1500 0.1500 104,641 -0.01(-6.25%)
Apr 20, 2026 0.1700 0.1700 0.1550 0.1600 584,227 -0.01(-5.88%)
Apr 17, 2026 0.1700 0.1800 0.1600 0.1700 470,433 +0.01(+3.03%)
Apr 16, 2026 0.1650 0.1650 0.1650 0.1650 155,700 -0.01(-2.94%)
Apr 15, 2026 0.1700 0.1700 0.1650 0.1700 86,733 -0.01(-5.56%)
Apr 14, 2026 0.1800 0.1800 0.1700 0.1800 71,809 -0.01(-2.70%)
Apr 13, 2026 0.1700 0.1850 0.1700 0.1850 86,265 +0.01(+8.82%)
Apr 10, 2026 0.1750 0.1750 0.1700 0.1700 53,010 -0.00(-2.86%)
Apr 09, 2026 0.1700 0.1850 0.1550 0.1750 683,791 +0.01(+9.37%)
Apr 08, 2026 0.1700 0.1700 0.1600 0.1600 61,500 +0.00(+0.00%)
Apr 07, 2026 0.1650 0.1650 0.1600 0.1600 141,586 -0.01(-3.03%)
Apr 06, 2026 0.1650 0.1650 0.1650 0.1650 22,808 +0.00(+0.00%)
Apr 02, 2026 0.1650 0 +0.00(+0.00%)
Apr 01, 2026 0.1600 0.1650 0.1600 0.1650 310,605 +0.01(+3.13%)
Mar 31, 2026 0.1450 0.1650 0.1400 0.1600 479,500 +0.02(+10.34%)
Mar 30, 2026 0.1600 0.1650 0.1450 0.1450 283,998 -0.01(-3.33%)
Mar 27, 2026 0.1550 0.1650 0.1500 0.1500 31,620 -0.01(-6.25%)
Mar 26, 2026 0.1600 0.1650 0.1600 0.1600 23,618 -0.01(-3.03%)
Mar 25, 2026 0.1500 0.1750 0.1500 0.1650 208,600 +0.02(+13.79%)
Mar 24, 2026 0.1450 0.1550 0.1400 0.1450 203,911 -0.01(-3.33%)
Mar 23, 2026 0.1400 0.1500 0.1400 0.1500 379,646 +0.00(+0.00%)
Mar 20, 2026 0.1500 0.1500 0.1350 0.1500 506,656 +0.01(+3.45%)
Mar 19, 2026 0.1600 0.1600 0.1450 0.1450 843,746 -0.02(-9.38%)
Mar 18, 2026 0.1600 0.1650 0.1600 0.1600 287,954 -0.01(-3.03%)
Mar 17, 2026 0.1700 0.1700 0.1600 0.1650 409,500 -0.01(-2.94%)
Mar 16, 2026 0.1700 0.1750 0.1650 0.1700 81,389 +0.01(+3.03%)
Mar 13, 2026 0.1800 0.1800 0.1650 0.1650 444,446 -0.01(-5.71%)
Mar 12, 2026 0.1800 0.1900 0.1750 0.1750 54,922 -0.01(-5.41%)
Mar 11, 2026 0.1800 0.1850 0.1800 0.1850 175,181 +0.01(+2.78%)
Mar 10, 2026 0.1750 0.1800 0.1750 0.1800 134,750 +0.01(+5.88%)
Mar 09, 2026 0.1750 0.1800 0.1700 0.1700 212,506 -0.01(-5.56%)
Mar 06, 2026 0.1750 0.1800 0.1750 0.1800 141,423 +0.01(+2.86%)
Mar 05, 2026 0.1850 0.1850 0.1750 0.1750 250,005 -0.01(-2.78%)
Mar 04, 2026 0.1800 0.1850 0.1800 0.1800 81,799 +0.00(+0.00%)
Mar 03, 2026 0.1850 0.1900 0.1750 0.1800 330,106 -0.01(-5.26%)
Mar 02, 2026 0.1950 0.2000 0.1900 0.1900 205,553 -0.01(-2.56%)
Feb 27, 2026 0.1950 0.2000 0.1950 0.1950 135,910 +0.00(+0.00%)
Feb 26, 2026 0.2100 0.2100 0.1900 0.1950 4,847,882 -0.01(-2.50%)
Feb 25, 2026 0.2000 0.2000 0.1850 0.2000 235,200 +0.00(+0.00%)
Feb 24, 2026 0.1900 0.2000 0.1900 0.2000 111,964 +0.00(+0.00%)
Feb 23, 2026 0.1900 0.2000 0.1900 0.2000 258,603 +0.01(+5.26%)
Feb 20, 2026 0.1700 0.1900 0.1600 0.1900 13,887,855 +0.02(+11.76%)
Feb 19, 2026 0.1700 0.1750 0.1700 0.1700 365,052 +0.00(+0.00%)
Feb 18, 2026 0.1750 0.1750 0.1700 0.1700 658,500 -0.00(-2.86%)
Feb 17, 2026 0.1800 0.1800 0.1700 0.1750 506,993 +0.00(+0.00%)
Feb 13, 2026 0.1750 0 +0.00(+0.00%)
Feb 12, 2026 0.1800 0.1800 0.1750 0.1750 1,462,328 +0.00(+0.00%)
Feb 11, 2026 0.1750 0.1800 0.1725 0.1750 981,703 -0.01(-2.78%)
Feb 10, 2026 0.1900 0.1900 0.1700 0.1800 8,905,929 -0.01(-5.26%)
Feb 09, 2026 0.1950 0.2050 0.1850 0.1900 3,636,859 -0.01(-2.56%)
Feb 06, 2026 0.1925 0.1975 0.1900 0.1950 1,028,040 +0.01(+2.63%)
Feb 05, 2026 0.2100 0.2100 0.1900 0.1900 554,511 -0.02(-9.52%)
Feb 04, 2026 0.2300 0.2300 0.2000 0.2100 3,228,841 -0.02(-8.70%)
Feb 03, 2026 0.2300 0.2350 0.2150 0.2300 534,879 +0.01(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.