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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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 (%)
Jan 31, 2018 0.0943 0.0990 0.0650 0.0720 7,005,601 -0.02(-19.91%)
Jan 30, 2018 0.0410 0.1000 0.0408 0.0899 17,262,272 +0.05(+119.27%)
Jan 29, 2018 0.0180 0.0500 0.0175 0.0410 8,476,146 +0.03(+164.52%)
Jan 26, 2018 0.0297 0.0297 0.0155 0.0155 1,809,244 -0.00(-17.99%)
Jan 25, 2018 0.0200 0.0200 0.0156 0.0189 1,467,200 -0.00(-5.50%)
Jan 24, 2018 0.0213 0.0213 0.0155 0.0200 1,393,666 -0.00(-6.10%)
Jan 23, 2018 0.0241 0.0297 0.0180 0.0213 2,025,373 -0.01(-26.30%)
Jan 22, 2018 0.0296 0.0296 0.0250 0.0289 832,729 -0.00(-2.36%)
Jan 19, 2018 0.0300 0.0324 0.0232 0.0296 2,507,622 -0.00(-1.33%)
Jan 18, 2018 0.0200 0.0400 0.0158 0.0300 4,763,703 +0.01(+53.85%)
Jan 17, 2018 0.0186 0.0260 0.0185 0.0195 668,200 +0.00(+4.84%)
Jan 16, 2018 0.0249 0.0249 0.0185 0.0186 530,564 -0.00(-13.49%)
Jan 12, 2018 0.0215 0.0215 0.0215 0 -0.01(-36.33%)
Jan 11, 2018 0.0189 0.0400 0.0175 0.0338 2,296,335 +0.02(+132.90%)
Jan 10, 2018 0.0147 0.0099 0.0145 746,747 +0.00(+46.46%)
Jan 09, 2018 0.0100 0.0143 0.0076 0.0099 774,595 -0.00(-19.51%)
Jan 08, 2018 0.0094 0.0125 0.0088 0.0123 1,641,140 +0.00(+30.85%)
Jan 05, 2018 0.0082 0.0094 0.0064 0.0094 1,167,700 +0.00(+49.21%)
Jan 04, 2018 0.0062 0.0073 0.0061 0.0063 849,600 -0.00(-22.22%)
Jan 03, 2018 0.0090 0.0099 0.0070 0.0081 4,712,819 -0.00(-10.99%)
Jan 02, 2018 0.0070 0.0099 0.0059 0.0091 1,610,735 +0.00(+40.00%)
Dec 29, 2017 0.0065 0.0065 0.0065 0 +0.00(+6.56%)
Dec 28, 2017 0.0060 0.0062 0.0045 0.0061 877,344 +0.00(+10.91%)
Dec 27, 2017 0.0040 0.0055 0.0040 0.0055 412,900 -0.00(-8.33%)
Dec 26, 2017 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Dec 22, 2017 0.0050 0.0060 0.0040 0.0050 449,700 -0.00(-13.79%)
Dec 21, 2017 0.0060 0.0060 0.0042 0.0058 817,432 -0.00(-3.33%)
Dec 20, 2017 0.0050 0.0060 0.0040 0.0060 1,259,875 +0.00(+15.38%)
Dec 19, 2017 0.0060 0.0063 0.0050 0.0052 797,460 -0.00(-25.71%)
Dec 18, 2017 0.0070 0.0071 0.0062 0.0070 2,529,037 -0.00(-12.50%)
Dec 15, 2017 0.0043 0.0180 0.0043 0.0080 7,128,689 +0.00(+105.13%)
Dec 14, 2017 0.0035 0.0046 0.0035 0.0039 1,328,200 +0.00(+11.43%)
Dec 13, 2017 0.0040 0.0055 0.0035 0.0035 1,935,590 -0.00(-12.50%)
Dec 12, 2017 0.0054 0.0060 0.0040 0.0040 516,200 -0.00(-33.33%)
Dec 11, 2017 0.0060 0.0080 0.0050 0.0060 242,400 -0.00(-24.05%)
Dec 08, 2017 0.0088 0.0089 0.0060 0.0079 275,529 +0.00(+31.67%)
Dec 07, 2017 0.0074 0.0084 0.0060 0.0060 678,067 -0.00(-18.92%)
Dec 06, 2017 0.0089 0.0097 0.0060 0.0074 840,190 -0.00(-10.84%)
Dec 05, 2017 0.0069 0.0083 0.0061 0.0083 796,849 +0.00(+38.33%)
Dec 04, 2017 0.0067 0.0067 0.0067 0.0060 300,695 -0.00(-10.45%)
Dec 01, 2017 0.0060 0.0070 0.0060 0.0067 75,000 +0.00(+11.67%)
Nov 30, 2017 0.0080 0.0080 0.0052 0.0060 670,057 -0.00(-27.71%)
Nov 29, 2017 0.0080 0.0084 0.0050 0.0083 83,255 -0.00(-13.54%)
Nov 28, 2017 0.0048 0.0096 0.0048 0.0096 438,951 +0.00(+100.00%)
Nov 27, 2017 0.0055 0.0055 0.0048 0.0048 208,700 -0.00(-14.29%)
Nov 24, 2017 0.0060 0.0060 0.0050 0.0056 285,000 +0.00(+12.00%)
Nov 22, 2017 0.0055 0.0085 0.0050 0.0050 378,371 -0.00(-1.96%)
Nov 21, 2017 0.0060 0.0070 0.0051 0.0051 220,220 -0.00(-15.00%)
Nov 20, 2017 0.0070 0.0070 0.0060 0.0060 190,550 +0.00(+0.00%)
Nov 17, 2017 0.0066 0.0066 0.0060 0.0060 358,168 -0.00(-36.84%)
Nov 16, 2017 0.0095 0.0095 0.0059 0.0095 127,981 +0.00(+0.00%)
Nov 15, 2017 0.0095 0.0095 0.0095 0.0095 4,809 +0.00(+5.56%)
Nov 14, 2017 0.0062 0.0170 0.0062 0.0090 430,303 -0.00(-25.00%)
Nov 10, 2017 0.0120 0.0120 0.0120 0 -0.00(-9.09%)
Nov 09, 2017 0.0090 0.0132 0.0090 0.0132 28,250 +0.00(+55.29%)
Nov 08, 2017 0.0065 0.0085 0.0065 0.0085 18,416 +0.00(+11.84%)
Nov 07, 2017 0.0072 0.0076 0.0072 0.0076 507,610 +0.00(+18.75%)
Nov 06, 2017 0.0070 0.0093 0.0064 0.0064 36,313 -0.00(-32.63%)
Nov 03, 2017 0.0100 0.0100 0.0070 0.0095 113,101 -0.00(-5.00%)
Nov 02, 2017 0.0080 0.0100 0.0080 0.0100 107,001 +0.00(+0.00%)
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.