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 )

0.0926 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0878 0.0934 0.0812 0.0926 196,533 +0.01(+11.43%)
Oct 30, 2024 0.0915 0.0915 0.0803 0.0831 569,424 -0.01(-7.97%)
Oct 29, 2024 0.0930 0.0959 0.0900 0.0903 75,169 -0.00(-2.69%)
Oct 28, 2024 0.0920 0.0960 0.0862 0.0928 627,696 -0.00(-1.90%)
Oct 25, 2024 0.0928 0.0946 0.0884 0.0946 173,112 +0.00(+0.53%)
Oct 24, 2024 0.0938 0.0968 0.0900 0.0941 401,369 -0.00(-2.69%)
Oct 23, 2024 0.1017 0.1017 0.0910 0.0967 112,741 -0.00(-3.30%)
Oct 22, 2024 0.1012 0.1056 0.0900 0.1000 297,806 +0.00(+0.00%)
Oct 21, 2024 0.1190 0.1190 0.0960 0.1000 344,086 -0.01(-8.34%)
Oct 18, 2024 0.1051 0.1092 0.1000 0.1091 611,911 -0.00(-2.06%)
Oct 17, 2024 0.1088 0.1119 0.1050 0.1114 116,761 +0.00(+1.27%)
Oct 16, 2024 0.1143 0.1143 0.1092 0.1100 101,410 -0.01(-4.35%)
Oct 15, 2024 0.1200 0.1200 0.1117 0.1150 214,618 -0.00(-2.13%)
Oct 14, 2024 0.1150 0.1188 0.1080 0.1175 305,757 -0.00(-1.26%)
Oct 11, 2024 0.1150 0.1200 0.1051 0.1190 157,747 +0.00(+0.00%)
Oct 10, 2024 0.1121 0.1200 0.1087 0.1190 219,437 +0.00(+4.39%)
Oct 09, 2024 0.1160 0.1184 0.1100 0.1140 270,625 +0.01(+5.26%)
Oct 08, 2024 0.1200 0.1200 0.1083 0.1083 133,880 -0.01(-7.20%)
Oct 07, 2024 0.1149 0.1200 0.1070 0.1167 173,503 +0.00(+3.73%)
Oct 04, 2024 0.1120 0.1132 0.1099 0.1125 78,683 -0.00(-0.09%)
Oct 03, 2024 0.1120 0.1126 0.1080 0.1126 48,416 +0.00(+0.54%)
Oct 02, 2024 0.1150 0.1150 0.1105 0.1120 80,099 -0.00(-1.75%)
Oct 01, 2024 0.1122 0.1140 0.1100 0.1140 77,360 -0.00(-0.78%)
Sep 30, 2024 0.1102 0.1149 0.1082 0.1149 119,098 +0.01(+4.93%)
Sep 27, 2024 0.1138 0.1200 0.1070 0.1095 110,501 -0.00(-2.06%)
Sep 26, 2024 0.1097 0.1200 0.1063 0.1118 425,216 +0.01(+6.48%)
Sep 25, 2024 0.1100 0.1100 0.1000 0.1050 66,440 +0.00(+0.00%)
Sep 24, 2024 0.1055 0.1079 0.1003 0.1050 243,459 +0.00(+4.48%)
Sep 23, 2024 0.1080 0.1080 0.1005 0.1005 311,407 +0.00(+3.08%)
Sep 20, 2024 0.1016 0.1028 0.0951 0.0975 151,131 -0.01(-5.43%)
Sep 19, 2024 0.0973 0.1049 0.0973 0.1031 186,200 +0.00(+4.67%)
Sep 18, 2024 0.1050 0.1050 0.0971 0.0985 397,430 -0.00(-3.81%)
Sep 17, 2024 0.1120 0.1131 0.1023 0.1024 122,200 -0.01(-6.23%)
Sep 16, 2024 0.1087 0.1178 0.1061 0.1092 131,704 +0.00(+0.55%)
Sep 13, 2024 0.1192 0.1192 0.1050 0.1086 234,581 -0.01(-5.32%)
Sep 12, 2024 0.0980 0.1147 0.0951 0.1147 271,248 +0.01(+9.24%)
Sep 11, 2024 0.1063 0.1081 0.1029 0.1050 18,956 +0.00(+1.45%)
Sep 10, 2024 0.1065 0.1087 0.0986 0.1035 101,800 +0.00(+0.98%)
Sep 09, 2024 0.1100 0.1111 0.0951 0.1025 335,945 -0.01(-9.29%)
Sep 06, 2024 0.1200 0.1200 0.1083 0.1130 241,456 -0.00(-0.35%)
Sep 05, 2024 0.1100 0.1134 0.1050 0.1134 373,107 +0.01(+6.78%)
Sep 04, 2024 0.1000 0.1120 0.0875 0.1062 453,819 +0.01(+6.20%)
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.