Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 10, 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 (%)
Jun 29, 2018 0.0193 0.0193 0.0165 0.0190 1,279,414 -0.00(-1.55%)
Jun 28, 2018 0.0181 0.0200 0.0165 0.0193 809,455 -0.00(-1.03%)
Jun 27, 2018 0.0195 0.0203 0.0180 0.0195 1,921,729 -0.00(-4.88%)
Jun 26, 2018 0.0210 0.0229 0.0190 0.0205 2,518,999 -0.00(-6.39%)
Jun 25, 2018 0.0218 0.0270 0.0205 0.0219 4,649,014 +0.00(+4.29%)
Jun 22, 2018 0.0215 0.0215 0.0199 0.0210 1,345,000 -0.00(-2.33%)
Jun 21, 2018 0.0225 0.0225 0.0200 0.0215 1,513,100 -0.00(-4.44%)
Jun 20, 2018 0.0216 0.0239 0.0200 0.0225 2,348,336 +0.00(+7.14%)
Jun 19, 2018 0.0190 0.0258 0.0185 0.0210 2,947,270 +0.00(+2.44%)
Jun 18, 2018 0.0199 0.0209 0.0190 0.0205 824,382 +0.00(+3.02%)
Jun 15, 2018 0.0210 0.0210 0.0191 0.0199 424,190 +0.00(+4.19%)
Jun 14, 2018 0.0200 0.0225 0.0190 0.0191 1,422,305 +0.00(+0.53%)
Jun 13, 2018 0.0205 0.0220 0.0190 0.0190 1,434,223 -0.00(-7.32%)
Jun 12, 2018 0.0238 0.0248 0.0199 0.0205 3,178,045 -0.00(-13.87%)
Jun 11, 2018 0.0200 0.0280 0.0200 0.0238 5,634,907 +0.00(+24.61%)
Jun 08, 2018 0.0200 0.0210 0.0190 0.0191 852,686 -0.00(-6.83%)
Jun 07, 2018 0.0213 0.0213 0.0186 0.0205 1,286,505 +0.00(+2.50%)
Jun 06, 2018 0.0212 0.0212 0.0196 0.0200 1,580,008 -0.00(-2.44%)
Jun 05, 2018 0.0206 0.0229 0.0200 0.0205 1,167,716 +0.00(+2.50%)
Jun 04, 2018 0.0207 0.0207 0.0189 0.0200 822,207 +0.00(+0.00%)
Jun 01, 2018 0.0191 0.0200 0.0191 0.0200 663,744 +0.00(+4.71%)
May 31, 2018 0.0200 0.0210 0.0191 0.0191 923,645 +0.00(+0.53%)
May 30, 2018 0.0189 0.0218 0.0189 0.0190 585,715 -0.00(-15.56%)
May 29, 2018 0.0209 0.0225 0.0209 0.0225 684,770 +0.00(+9.76%)
May 25, 2018 0.0205 0.0205 0.0205 0 +0.00(+7.89%)
May 24, 2018 0.0204 0.0204 0.0190 0.0190 632,535 -0.00(-6.86%)
May 23, 2018 0.0200 0.0217 0.0196 0.0204 393,000 +0.00(+3.03%)
May 22, 2018 0.0221 0.0221 0.0195 0.0198 718,818 -0.00(-10.81%)
May 21, 2018 0.0209 0.0239 0.0209 0.0222 1,648,827 +0.00(+6.22%)
May 18, 2018 0.0200 0.0209 0.0181 0.0209 497,416 +0.00(+4.50%)
May 17, 2018 0.0200 0.0205 0.0185 0.0200 719,103 +0.00(+8.11%)
May 16, 2018 0.0198 0.0198 0.0176 0.0185 992,132 -0.00(-5.85%)
May 15, 2018 0.0198 0.0218 0.0197 0.0197 1,234,426 +0.00(+3.42%)
May 14, 2018 0.0225 0.0225 0.0190 0.0190 528,440 -0.00(-5.00%)
May 11, 2018 0.0201 0.0222 0.0200 0.0200 163,037 -0.00(-4.76%)
May 10, 2018 0.0214 0.0222 0.0200 0.0210 382,792 +0.00(+7.69%)
May 09, 2018 0.0220 0.0220 0.0187 0.0195 910,838 +0.00(+0.78%)
May 08, 2018 0.0200 0.0200 0.0190 0.0193 996,848 +0.00(+0.26%)
May 07, 2018 0.0194 0.0212 0.0193 0.0193 1,118,951 +0.00(+0.00%)
May 04, 2018 0.0200 0.0200 0.0188 0.0193 743,690 -0.00(-3.50%)
May 03, 2018 0.0226 0.0226 0.0200 0.0200 1,276,030 +0.00(+0.00%)
May 02, 2018 0.0210 0.0230 0.0195 0.0200 3,227,372 -0.00(-11.50%)
May 01, 2018 0.0227 0.0227 0.0200 0.0226 862,690 -0.00(-0.88%)
Apr 30, 2018 0.0221 0.0228 0.0201 0.0228 128,514 +0.00(+4.11%)
Apr 27, 2018 0.0210 0.0228 0.0200 0.0219 535,200 +0.00(+4.29%)
Apr 26, 2018 0.0225 0.0225 0.0205 0.0210 412,677 +0.00(+2.44%)
Apr 25, 2018 0.0206 0.0239 0.0205 0.0205 796,476 -0.00(-0.97%)
Apr 24, 2018 0.0201 0.0234 0.0200 0.0207 1,175,096 +0.00(+2.99%)
Apr 23, 2018 0.0240 0.0240 0.0201 0.0201 2,442,869 -0.00(-15.79%)
Apr 20, 2018 0.0228 0.0240 0.0204 0.0239 1,046,504 +0.00(+4.69%)
Apr 19, 2018 0.0265 0.0265 0.0228 0.0228 2,237,462 -0.00(-13.96%)
Apr 18, 2018 0.0230 0.0265 0.0220 0.0265 3,950,125 +0.00(+10.42%)
Apr 17, 2018 0.0246 0.0246 0.0230 0.0240 1,577,355 +0.00(+0.00%)
Apr 16, 2018 0.0250 0.0265 0.0239 0.0240 1,853,928 -0.00(-4.00%)
Apr 13, 2018 0.0259 0.0264 0.0250 0.0250 1,653,812 -0.00(-1.96%)
Apr 12, 2018 0.0250 0.0270 0.0230 0.0255 3,282,968 +0.00(+2.41%)
Apr 11, 2018 0.0240 0.0270 0.0239 0.0249 569,511 +0.00(+1.63%)
Apr 10, 2018 0.0267 0.0280 0.0235 0.0245 1,254,653 +0.00(+6.06%)
Apr 09, 2018 0.0227 0.0290 0.0221 0.0231 1,939,516 +0.00(+5.00%)
Apr 06, 2018 0.0227 0.0227 0.0219 0.0220 802,665 -0.00(-3.08%)
Apr 05, 2018 0.0227 0.0227 0.0210 0.0227 580,278 +0.00(+8.10%)
Apr 04, 2018 0.0220 0.0230 0.0207 0.0210 960,599 -0.00(-8.70%)
Apr 03, 2018 0.0240 0.0240 0.0204 0.0230 998,727 +0.00(+4.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.