Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Premium Water Corp (OP: HIPH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 29, 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 (%)
Sep 29, 2017 0.0650 0.0650 0.0490 0.0490 61,315 -0.02(-24.62%)
Sep 28, 2017 0.0750 0.0750 0.0650 0.0650 23,333 +0.02(+44.44%)
Sep 27, 2017 0.0800 0.0800 0.0450 0.0450 30,265 -0.04(-43.75%)
Sep 26, 2017 0.0573 0.0800 0.0400 0.0800 76,090 +0.01(+18.52%)
Sep 25, 2017 0.0650 0.0725 0.0650 0.0675 29,900 +0.01(+8.26%)
Sep 22, 2017 0.0720 0.0720 0.0624 0.0624 11,300 -0.01(-13.40%)
Sep 21, 2017 0.0725 0.0730 0.0500 0.0720 95,100 +0.00(+2.86%)
Sep 20, 2017 0.0750 0.0800 0.0600 0.0700 37,729 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0750 0.0600 0.0700 94,247 -0.01(-15.15%)
Sep 18, 2017 0.0900 0.0925 0.0825 0.0825 55,750 -0.01(-8.33%)
Sep 15, 2017 0.0575 0.1400 0.0575 0.0900 121,080 +0.03(+50.25%)
Sep 14, 2017 0.0550 0.0625 0.0550 0.0599 163,666 +0.00(+8.91%)
Sep 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 11, 2017 0.1200 0.1500 0.0300 0.0500 462,680 -0.11(-68.75%)
Sep 08, 2017 0.1700 0.1800 0.1600 0.1600 21,644 -0.02(-11.11%)
Sep 07, 2017 0.1900 0.2000 0.1800 0.1800 57,732 +0.00(+0.00%)
Sep 06, 2017 0.2300 0.2300 0.1800 0.1800 7,740 +0.01(+5.88%)
Sep 05, 2017 0.2500 0.2800 0.1700 0.1700 22,761 -0.07(-29.17%)
Sep 01, 2017 0.2400 0.2400 0.2400 0.2400 225 -0.01(-4.00%)
Aug 31, 2017 0.2200 0.2500 0.1700 0.2500 35,479 +0.00(+0.00%)
Aug 30, 2017 0.2550 0.2550 0.2200 0.2500 7,100 +0.00(+0.00%)
Aug 29, 2017 0.3850 0.3850 0.1520 0.2500 41,397 -0.09(-26.47%)
Aug 28, 2017 0.3900 0.4100 0.3400 0.3400 4,023 -0.05(-12.82%)
Aug 25, 2017 0.3400 0.4100 0.3400 0.3900 7,699 -0.01(-2.50%)
Aug 24, 2017 0.4000 0.4000 0.4000 0.4000 18,342 +0.00(+0.00%)
Aug 23, 2017 0.4000 0.4000 0.3500 0.4000 9,261 +0.05(+14.29%)
Aug 22, 2017 0.3957 0.4400 0.3425 0.3500 89,218 -0.05(-12.50%)
Aug 21, 2017 0.2800 0.4000 0.2800 0.4000 49,201 +0.12(+40.55%)
Aug 18, 2017 0.2300 0.2846 0.2100 0.2846 57,062 +0.05(+23.74%)
Aug 17, 2017 0.2000 0.3000 0.2000 0.2300 51,841 +0.03(+15.00%)
Aug 16, 2017 0.1400 0.2000 0.1400 0.2000 3,440 +0.00(+0.00%)
Aug 15, 2017 0.1200 0.2000 0.1200 0.2000 2,300 +0.09(+73.91%)
Aug 14, 2017 0.1150 0.1400 0.1150 0.1150 10,560 +0.00(+0.00%)
Aug 11, 2017 0.1200 0.1200 0.1150 0.1150 1,154 +0.00(+0.00%)
Aug 10, 2017 0.1380 0.1380 0.1150 0.1150 8,843 -0.02(-16.67%)
Aug 09, 2017 0.1300 0.1500 0.0900 0.1380 18,303 +0.03(+25.45%)
Aug 08, 2017 0.0900 0.1100 0.0900 0.1100 850 +0.00(+0.00%)
Aug 07, 2017 0.1000 0.1300 0.0900 0.1100 19,503 +0.02(+22.22%)
Aug 04, 2017 0.1000 0.1000 0.0800 0.0900 20,800 +0.02(+28.57%)
Aug 03, 2017 0.0730 0.1000 0.0700 0.0700 6,677 +0.00(+0.00%)
Aug 02, 2017 0.0700 0.1000 0.0600 0.0700 27,962 +0.00(+0.00%)
Aug 01, 2017 0.0800 0.0800 0.0700 0.0700 16,948 -0.01(-9.09%)
Jul 31, 2017 0.0500 0.0770 0.0500 0.0770 83,564 +0.03(+54.00%)
Jul 28, 2017 0.0500 0.0750 0.0500 0.0500 242,375 +0.01(+11.11%)
Jul 27, 2017 0.0599 0.0600 0.0450 0.0450 21,494 -0.01(-25.00%)
Jul 26, 2017 0.0400 0.0600 0.0400 0.0600 4,014 +0.02(+71.43%)
Jul 25, 2017 0.0350 0.0350 0.0350 0.0350 580 -0.00(-12.50%)
Jul 24, 2017 0.0500 0.0500 0.0400 0.0400 521 -0.01(-20.00%)
Jul 21, 2017 0.0700 0.0700 0.0400 0.0500 6,889 -0.02(-28.57%)
Jul 20, 2017 0.0400 0.0700 0.0400 0.0700 876 +0.02(+40.00%)
Jul 19, 2017 0.0500 0.0500 0.0500 0.0500 26,503 +0.00(+0.00%)
Jul 18, 2017 0.0300 0.0798 0.0300 0.0500 4,688 -0.03(-37.42%)
Jul 17, 2017 0.0300 0.0799 0.0300 0.0799 99,344 +0.04(+99.75%)
Jul 14, 2017 0.0775 0.0900 0.0300 0.0400 80,458 -0.05(-55.56%)
Jul 13, 2017 0.0700 0.0900 0.0700 0.0900 26,368 -0.02(-18.18%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.