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: 10:26 AM EDT, May 15, 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 (%)
Oct 31, 2018 0.0560 0.0600 0.0490 0.0534 11,870,291 -0.00(-2.91%)
Oct 30, 2018 0.0605 0.0650 0.0511 0.0550 21,341,104 -0.01(-11.00%)
Oct 29, 2018 0.0693 0.0780 0.0587 0.0618 10,131,976 -0.01(-9.78%)
Oct 26, 2018 0.0695 0.0725 0.0600 0.0685 13,647,100 +0.00(+0.29%)
Oct 25, 2018 0.0740 0.0779 0.0683 0.0683 4,488,834 -0.00(-5.14%)
Oct 24, 2018 0.0790 0.0839 0.0683 0.0720 9,519,962 -0.00(-2.70%)
Oct 23, 2018 0.0799 0.0799 0.0660 0.0740 14,905,928 -0.01(-7.38%)
Oct 22, 2018 0.0950 0.0990 0.0761 0.0799 13,976,823 -0.01(-11.22%)
Oct 19, 2018 0.0961 0.0980 0.0810 0.0900 18,758,500 -0.01(-6.15%)
Oct 18, 2018 0.1197 0.1200 0.0945 0.0959 32,258,644 -0.02(-18.73%)
Oct 17, 2018 0.0880 0.1190 0.0850 0.1180 77,026,872 +0.04(+50.32%)
Oct 16, 2018 0.0740 0.0895 0.0701 0.0785 14,801,875 +0.01(+9.03%)
Oct 15, 2018 0.0720 0.0749 0.0650 0.0720 14,585,708 -0.00(-3.87%)
Oct 12, 2018 0.0750 0.0750 0.0650 0.0749 12,576,701 +0.00(+5.64%)
Oct 11, 2018 0.0800 0.0895 0.0670 0.0709 32,265,548 -0.00(-1.53%)
Oct 10, 2018 0.0560 0.0749 0.0506 0.0720 42,203,968 +0.02(+37.14%)
Oct 09, 2018 0.0680 0.0690 0.0500 0.0525 19,786,086 -0.01(-20.21%)
Oct 08, 2018 0.0810 0.0840 0.0631 0.0658 13,886,459 -0.01(-15.64%)
Oct 05, 2018 0.0820 0.0825 0.0680 0.0780 12,296,999 -0.00(-4.76%)
Oct 04, 2018 0.0790 0.0890 0.0670 0.0819 19,885,236 +0.01(+9.05%)
Oct 03, 2018 0.0826 0.1000 0.0650 0.0751 28,464,778 -0.00(-4.82%)
Oct 02, 2018 0.0851 0.1320 0.0670 0.0789 111,577,872 +0.00(+1.28%)
Oct 01, 2018 0.0373 0.0785 0.0370 0.0779 65,919,720 +0.04(+113.42%)
Sep 28, 2018 0.0381 0.0410 0.0323 0.0365 29,566,000 -0.00(-7.12%)
Sep 27, 2018 0.0515 0.0530 0.0385 0.0393 26,983,412 -0.01(-25.85%)
Sep 26, 2018 0.0594 0.0598 0.0430 0.0530 23,642,552 -0.01(-11.52%)
Sep 25, 2018 0.0790 0.0850 0.0560 0.0599 37,343,256 -0.01(-19.05%)
Sep 24, 2018 0.0589 0.0870 0.0570 0.0740 60,896,952 +0.02(+38.32%)
Sep 21, 2018 0.0395 0.0570 0.0340 0.0535 39,870,700 +0.02(+43.05%)
Sep 20, 2018 0.0400 0.0400 0.0330 0.0374 10,845,091 +0.00(+1.08%)
Sep 19, 2018 0.0361 0.0440 0.0320 0.0370 32,845,552 +0.00(+7.87%)
Sep 18, 2018 0.0285 0.0459 0.0260 0.0343 62,998,500 +0.01(+27.51%)
Sep 17, 2018 0.0145 0.0275 0.0137 0.0269 25,307,050 +0.01(+85.52%)
Sep 14, 2018 0.0155 0.0155 0.0140 0.0145 2,865,400 -0.00(-6.45%)
Sep 13, 2018 0.0149 0.0161 0.0145 0.0155 2,828,124 -0.00(-3.13%)
Sep 12, 2018 0.0180 0.0180 0.0152 0.0160 3,646,295 +0.00(+0.00%)
Sep 11, 2018 0.0134 0.0180 0.0130 0.0160 13,958,394 +0.00(+20.30%)
Sep 10, 2018 0.0155 0.0160 0.0130 0.0133 3,727,401 -0.00(-14.19%)
Sep 07, 2018 0.0140 0.0155 0.0130 0.0155 2,855,300 +0.00(+10.71%)
Sep 06, 2018 0.0135 0.0160 0.0135 0.0140 737,827 -0.00(-4.11%)
Sep 05, 2018 0.0143 0.0170 0.0135 0.0146 3,790,828 -0.00(-13.61%)
Sep 04, 2018 0.0190 0.0190 0.0146 0.0169 3,924,994 -0.00(-0.59%)
Aug 31, 2018 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Aug 30, 2018 0.0200 0.0200 0.0150 0.0171 8,571,358 -0.00(-14.07%)
Aug 29, 2018 0.0253 0.0260 0.0165 0.0199 11,429,658 -0.00(-7.44%)
Aug 28, 2018 0.0220 0.0265 0.0200 0.0215 12,379,591 +0.00(+7.50%)
Aug 27, 2018 0.0205 0.0259 0.0180 0.0200 20,812,732 +0.00(+21.95%)
Aug 24, 2018 0.0110 0.0164 0.0109 0.0164 16,471,500 +0.01(+50.46%)
Aug 23, 2018 0.0101 0.0116 0.0101 0.0109 3,842,553 -0.00(-4.39%)
Aug 22, 2018 0.0113 0.0119 0.0102 0.0114 2,371,263 +0.00(+3.64%)
Aug 21, 2018 0.0133 0.0145 0.0110 0.0110 4,576,334 -0.00(-8.33%)
Aug 20, 2018 0.0120 0.0120 0.0111 0.0120 3,011,150 +0.00(+1.69%)
Aug 17, 2018 0.0114 0.0120 0.0112 0.0118 1,899,500 +0.00(+7.27%)
Aug 16, 2018 0.0118 0.0125 0.0105 0.0110 3,255,382 -0.00(-12.00%)
Aug 15, 2018 0.0138 0.0138 0.0115 0.0125 3,222,750 +0.00(+10.62%)
Aug 14, 2018 0.0122 0.0130 0.0112 0.0113 5,213,771 -0.00(-5.83%)
Aug 13, 2018 0.0132 0.0148 0.0117 0.0120 6,149,337 -0.00(-8.40%)
Aug 10, 2018 0.0136 0.0140 0.0129 0.0131 3,394,900 +0.00(+0.00%)
Aug 09, 2018 0.0145 0.0150 0.0131 0.0131 3,464,647 -0.00(-9.66%)
Aug 08, 2018 0.0140 0.0170 0.0129 0.0145 4,793,052 +0.00(+3.57%)
Aug 07, 2018 0.0128 0.0140 0.0125 0.0140 2,018,038 +0.00(+0.00%)
Aug 06, 2018 0.0143 0.0151 0.0128 0.0140 1,644,864 -0.00(-2.10%)
Aug 03, 2018 0.0159 0.0159 0.0143 0.0143 1,261,400 -0.00(-8.33%)
Aug 02, 2018 0.0164 0.0164 0.0143 0.0156 1,504,200 +0.00(+1.30%)
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.