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 )

0.0003 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 6, 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 (%)
Jul 31, 2018 0.0180 0.0180 0.0145 0.0150 1,105,635 +0.00(+1.35%)
Jul 30, 2018 0.0150 0.0162 0.0142 0.0148 1,021,390 -0.00(-9.76%)
Jul 27, 2018 0.0200 0.0200 0.0136 0.0164 1,605,700 +0.00(+5.81%)
Jul 26, 2018 0.0180 0.0184 0.0150 0.0155 2,311,923 -0.00(-11.93%)
Jul 25, 2018 0.0150 0.0195 0.0140 0.0176 4,138,556 +0.00(+21.38%)
Jul 24, 2018 0.0150 0.0150 0.0125 0.0145 2,188,300 -0.00(-3.33%)
Jul 23, 2018 0.0145 0.0150 0.0138 0.0150 384,500 +0.00(+0.00%)
Jul 20, 2018 0.0154 0.0158 0.0140 0.0150 99,150 -0.00(-3.23%)
Jul 19, 2018 0.0148 0.0159 0.0135 0.0155 806,671 +0.00(+0.00%)
Jul 18, 2018 0.0155 0.0162 0.0149 0.0155 1,497,915 -0.00(-3.13%)
Jul 17, 2018 0.0162 0.0167 0.0155 0.0160 780,907 +0.00(+0.00%)
Jul 16, 2018 0.0160 0.0195 0.0150 0.0160 1,640,742 -0.00(-8.57%)
Jul 13, 2018 0.0197 0.0200 0.0146 0.0175 1,568,662 -0.00(-2.78%)
Jul 12, 2018 0.0160 0.0180 0.0160 0.0180 1,976,582 +0.00(+15.38%)
Jul 11, 2018 0.0150 0.0156 0.0143 0.0156 841,553 +0.00(+7.59%)
Jul 10, 2018 0.0150 0.0150 0.0130 0.0145 797,228 -0.00(-6.45%)
Jul 09, 2018 0.0170 0.0174 0.0150 0.0155 1,829,576 -0.00(-8.82%)
Jul 06, 2018 0.0165 0.0180 0.0155 0.0170 744,558 +0.00(+3.03%)
Jul 05, 2018 0.0176 0.0192 0.0150 0.0165 2,915,315 -0.00(-6.25%)
Jul 03, 2018 0.0176 0.0176 0.0176 0 -0.00(-8.81%)
Jul 02, 2018 0.0195 0.0195 0.0177 0.0193 293,508 +0.00(+1.58%)
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%)
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.