Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

American Cannabis Company Inc (OP: AMMJ )

0.0120 +0.0006 (+5.26%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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 29, 2021 0.1053 0.1100 0.1006 0.1067 229,201 -0.00(-3.00%)
Oct 28, 2021 0.1051 0.1150 0.1051 0.1100 89,956 +0.00(+3.68%)
Oct 27, 2021 0.1105 0.1140 0.1024 0.1061 128,549 -0.00(-2.93%)
Oct 26, 2021 0.1160 0.1093 97,903 -0.01(-5.69%)
Oct 25, 2021 0.1100 0.1175 0.1041 0.1159 195,337 +0.01(+8.32%)
Oct 22, 2021 0.0961 0.1100 0.0961 0.1070 400,817 +0.00(+1.90%)
Oct 21, 2021 0.1062 0.1143 0.0960 0.1050 520,806 -0.00(-2.60%)
Oct 20, 2021 0.1199 0.1264 0.1062 0.1078 268,912 -0.01(-4.77%)
Oct 19, 2021 0.1079 0.1132 0.0930 0.1132 91,145 +0.01(+13.20%)
Oct 18, 2021 0.1001 0.1079 0.0955 0.1000 51,396 -0.00(-0.10%)
Oct 15, 2021 0.1000 0.1069 0.0860 0.1001 46,838 +0.00(+0.10%)
Oct 14, 2021 0.1078 0.1079 0.1000 0.1000 30,031 -0.01(-7.15%)
Oct 13, 2021 0.1055 0.1080 0.1000 0.1077 132,801 +0.01(+10.35%)
Oct 12, 2021 0.0955 0.1098 0.0930 0.0976 31,711 +0.00(+0.10%)
Oct 11, 2021 0.1099 0.1099 0.0915 0.0975 112,397 -0.01(-10.14%)
Oct 08, 2021 0.1099 0.1099 0.1030 0.1085 19,950 -0.00(-1.63%)
Oct 07, 2021 0.1080 0.1103 0.0986 0.1103 215,290 +0.00(+4.25%)
Oct 06, 2021 0.1040 0.1080 0.1007 0.1058 48,589 +0.01(+5.06%)
Oct 05, 2021 0.1160 0.1215 0.1007 0.1007 215,782 -0.02(-14.66%)
Oct 04, 2021 0.1187 0.1233 0.1175 0.1180 65,502 -0.00(-1.17%)
Oct 01, 2021 0.1248 0.1248 0.1187 0.1194 25,792 -0.01(-4.33%)
Sep 30, 2021 0.1285 0.1285 0.1285 0.1248 65,457 +0.00(+4.00%)
Sep 29, 2021 0.1160 0.1285 0.1160 0.1200 56,194 -0.01(-4.23%)
Sep 28, 2021 0.1208 0.1300 0.1208 0.1253 28,181 +0.00(+3.13%)
Sep 27, 2021 0.1216 0.1364 0.1215 0.1215 93,837 -0.01(-5.37%)
Sep 24, 2021 0.1288 0.1300 0.1202 0.1284 129,799 -0.00(-0.31%)
Sep 23, 2021 0.1162 0.1290 0.1162 0.1288 106,798 +0.00(+3.04%)
Sep 22, 2021 0.1301 0.1301 0.1161 0.1250 52,515 +0.01(+7.11%)
Sep 21, 2021 0.1245 0.1303 0.1152 0.1167 82,137 -0.01(-8.83%)
Sep 20, 2021 0.1296 0.1309 0.1250 0.1280 231,541 -0.00(-1.69%)
Sep 17, 2021 0.1309 0.1309 0.1250 0.1302 108,161 +0.00(+0.93%)
Sep 16, 2021 0.1329 0.1329 0.1226 0.1290 39,790 -0.00(-2.93%)
Sep 15, 2021 0.1190 0.1384 0.1190 0.1329 96,106 +0.01(+6.32%)
Sep 14, 2021 0.1250 0.1260 0.1200 0.1250 154,109 +0.00(+1.63%)
Sep 13, 2021 0.1199 0.1290 0.1111 0.1230 51,172 +0.00(+3.27%)
Sep 10, 2021 0.1300 0.1300 0.1140 0.1191 323,555 -0.00(-0.75%)
Sep 09, 2021 0.1270 0.1300 0.1166 0.1200 140,041 -0.02(-11.70%)
Sep 08, 2021 0.1360 0.1360 0.1200 0.1359 55,268 -0.00(-1.38%)
Sep 07, 2021 0.1400 0.1400 0.1206 0.1378 72,664 -0.00(-1.57%)
Sep 03, 2021 0.1375 0.1400 0.1144 0.1400 169,689 +0.00(+3.24%)
Sep 02, 2021 0.1077 0.1400 0.1077 0.1356 517,577 +0.03(+25.91%)
Sep 01, 2021 0.0968 0.1077 0.0955 0.1077 161,287 +0.01(+8.79%)
Aug 31, 2021 0.0985 0.1020 0.0902 0.0990 336,727 +0.00(+1.02%)
Aug 30, 2021 0.0990 0.1000 0.0857 0.0980 121,409 +0.01(+8.89%)
Aug 27, 2021 0.0980 0.1000 0.0876 0.0900 106,335 -0.01(-8.16%)
Aug 26, 2021 0.0921 0.0980 0.0901 0.0980 104,418 +0.00(+0.10%)
Aug 25, 2021 0.0807 0.0980 0.0807 0.0979 358,877 +0.01(+14.77%)
Aug 24, 2021 0.0830 0.1088 0.0830 0.0853 389,658 +0.00(+0.35%)
Aug 23, 2021 0.0989 0.0989 0.0831 0.0850 432,502 -0.01(-8.60%)
Aug 20, 2021 0.0895 0.0990 0.0895 0.0930 113,198 -0.00(-4.12%)
Aug 19, 2021 0.0900 0.0998 0.0851 0.0970 106,289 +0.00(+2.11%)
Aug 18, 2021 0.0936 0.1095 0.0900 0.0950 375,399 -0.00(-4.90%)
Aug 17, 2021 0.1000 0.1193 0.0950 0.0999 784,642 -0.02(-16.05%)
Aug 16, 2021 0.1190 0.1190 0.0987 0.1190 399,532 +0.00(+0.00%)
Aug 13, 2021 0.1400 0.1400 0.1111 0.1190 314,362 -0.01(-6.67%)
Aug 12, 2021 0.1161 0.1300 0.1100 0.1275 418,823 +0.02(+14.04%)
Aug 11, 2021 0.1182 0.1250 0.1181 0.1118 349,317 -0.00(-3.87%)
Aug 10, 2021 0.1053 0.1224 0.1033 0.1163 296,197 +0.00(+3.38%)
Aug 09, 2021 0.1222 0.1222 0.1100 0.1125 162,240 -0.01(-7.94%)
Aug 06, 2021 0.1150 0.1232 0.1150 0.1222 187,758 +0.00(+0.99%)
Aug 05, 2021 0.1300 0.1342 0.1153 0.1210 418,731 -0.01(-6.20%)
Aug 04, 2021 0.1234 0.1390 0.1208 0.1290 202,235 -0.01(-3.73%)
Aug 03, 2021 0.1311 0.1397 0.1300 0.1340 197,349 -0.00(-1.11%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.