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 )

0.0073 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 06, 2024 0.0070 0.0084 0.0064 0.0073 260,366 -0.00(-2.67%)
Jun 05, 2024 0.0080 0.0092 0.0069 0.0075 171,189 -0.00(-6.25%)
Jun 04, 2024 0.0092 0.0092 0.0075 0.0080 35,040 -0.00(-4.76%)
Jun 03, 2024 0.0084 0.0092 0.0075 0.0084 272,306 +0.00(+12.00%)
May 31, 2024 0.0080 0.0083 0.0075 0.0075 189,295 -0.00(-9.64%)
May 30, 2024 0.0072 0.0088 0.0072 0.0083 108,681 +0.00(+9.21%)
May 29, 2024 0.0085 0.0085 0.0072 0.0076 298,665 -0.00(-9.52%)
May 28, 2024 0.0115 0.0132 0.0074 0.0084 2,471,718 -0.00(-19.23%)
May 24, 2024 0.0105 0.0110 0.0103 0.0104 70,752 +0.00(+0.00%)
May 23, 2024 0.0090 0.0110 0.0090 0.0104 262,587 +0.00(+4.00%)
May 22, 2024 0.0120 0.0120 0.0086 0.0100 226,900 -0.00(-5.66%)
May 21, 2024 0.0090 0.0107 0.0090 0.0106 11,143 +0.00(+17.78%)
May 20, 2024 0.0126 0.0126 0.0090 0.0090 394,816 -0.00(-25.00%)
May 17, 2024 0.0111 0.0120 0.0094 0.0120 282,378 +0.00(+5.26%)
May 16, 2024 0.0093 0.0119 0.0093 0.0114 138,636 +0.00(+8.57%)
May 15, 2024 0.0110 0.0118 0.0093 0.0105 401,504 -0.00(-3.67%)
May 14, 2024 0.0118 0.0125 0.0101 0.0109 334,737 -0.00(-2.68%)
May 13, 2024 0.0120 0.0125 0.0112 0.0112 100,519 -0.00(-1.75%)
May 10, 2024 0.0107 0.0114 0.0106 0.0114 29,312 +0.00(+4.59%)
May 09, 2024 0.0106 0.0115 0.0106 0.0109 98,090 +0.00(+0.00%)
May 08, 2024 0.0107 0.0111 0.0106 0.0109 72,872 -0.00(-11.38%)
May 07, 2024 0.0120 0.0130 0.0115 0.0123 337,565 +0.00(+2.50%)
May 06, 2024 0.0104 0.0130 0.0104 0.0120 299,530 -0.00(-5.51%)
May 03, 2024 0.0127 0.0131 0.0102 0.0127 735,397 -0.00(-0.78%)
May 02, 2024 0.0121 0.0131 0.0115 0.0128 102,458 +0.00(+1.59%)
May 01, 2024 0.0144 0.0150 0.0121 0.0126 520,611 -0.00(-16.00%)
Apr 30, 2024 0.0097 0.0150 0.0097 0.0150 1,996,228 +0.00(+36.36%)
Apr 29, 2024 0.0130 0.0131 0.0108 0.0110 531,213 -0.00(-16.03%)
Apr 26, 2024 0.0090 0.0145 0.0090 0.0131 1,564,006 +0.00(+36.46%)
Apr 25, 2024 0.0095 0.0112 0.0095 0.0096 97,874 +0.00(+2.13%)
Apr 24, 2024 0.0091 0.0094 0.0085 0.0094 181,191 +0.00(+2.17%)
Apr 23, 2024 0.0092 0.0094 0.0083 0.0092 18,589 +0.00(+0.00%)
Apr 22, 2024 0.0094 0.0098 0.0083 0.0092 214,746 +0.00(+2.22%)
Apr 19, 2024 0.0094 0.0095 0.0090 0.0090 9,437 +0.00(+0.00%)
Apr 18, 2024 0.0097 0.0098 0.0090 0.0090 101,561 -0.00(-6.25%)
Apr 17, 2024 0.0095 0.0098 0.0095 0.0096 163,558 +0.00(+1.05%)
Apr 16, 2024 0.0095 0.0106 0.0095 0.0095 148,878 +0.00(+0.00%)
Apr 15, 2024 0.0101 0.0106 0.0088 0.0095 1,376,390 -0.00(-12.84%)
Apr 12, 2024 0.0091 0.0124 0.0091 0.0109 251,530 -0.00(-0.91%)
Apr 11, 2024 0.0101 0.0110 0.0090 0.0110 633,894 +0.00(+4.76%)
Apr 10, 2024 0.0102 0.0110 0.0101 0.0105 123,064 -0.00(-4.55%)
Apr 09, 2024 0.0113 0.0115 0.0110 0.0110 89,245 -0.00(-4.35%)
Apr 08, 2024 0.0115 0.0122 0.0111 0.0115 24,767 -0.00(-2.54%)
Apr 05, 2024 0.0127 0.0131 0.0118 0.0118 152,983 -0.00(-11.28%)
Apr 04, 2024 0.0150 0.0150 0.0121 0.0133 187,132 -0.00(-5.00%)
Apr 03, 2024 0.0140 0.0150 0.0126 0.0140 670,422 +0.00(+5.26%)
Apr 02, 2024 0.0126 0.0140 0.0126 0.0133 509,838 +0.00(+6.40%)
Apr 01, 2024 0.0126 0.0149 0.0125 0.0125 344,786 -0.00(-13.79%)
Mar 28, 2024 0.0111 0.0162 0.0111 0.0145 1,098,512 +0.00(+13.28%)
Mar 27, 2024 0.0120 0.0135 0.0101 0.0128 915,749 +0.00(+24.27%)
Mar 26, 2024 0.0101 0.0129 0.0096 0.0103 412,821 +0.00(+1.98%)
Mar 25, 2024 0.0119 0.0130 0.0097 0.0101 390,553 +0.00(+3.06%)
Mar 22, 2024 0.0090 0.0120 0.0090 0.0098 363,734 +0.00(+5.38%)
Mar 21, 2024 0.0076 0.0093 0.0076 0.0093 108,351 +0.00(+6.90%)
Mar 20, 2024 0.0087 0.0097 0.0075 0.0087 297,523 +0.00(+0.00%)
Mar 19, 2024 0.0125 0.0130 0.0056 0.0087 3,125,267 -0.00(-30.40%)
Mar 18, 2024 0.0130 0.0170 0.0111 0.0125 845,929 +0.00(+5.04%)
Mar 15, 2024 0.0110 0.0119 0.0110 0.0119 175,656 +0.00(+7.21%)
Mar 14, 2024 0.0101 0.0118 0.0101 0.0111 29,452 +0.00(+2.78%)
Mar 13, 2024 0.0090 0.0130 0.0090 0.0108 389,950 -0.00(-8.47%)
Mar 12, 2024 0.0120 0.0130 0.0112 0.0118 46,650 -0.00(-2.48%)
Mar 11, 2024 0.0110 0.0123 0.0100 0.0121 382,311 +0.00(+6.14%)
Mar 08, 2024 0.0118 0.0130 0.0092 0.0114 3,912,433 -0.00(-1.72%)
Mar 07, 2024 0.0140 0.0140 0.0111 0.0116 426,881 -0.00(-12.78%)
Mar 06, 2024 0.0122 0.0160 0.0120 0.0133 1,239,690 +0.00(+5.56%)
Mar 05, 2024 0.0150 0.0150 0.0110 0.0126 1,265,519 -0.00(-21.74%)
Mar 04, 2024 0.0140 0.0170 0.0140 0.0161 278,062 -0.00(-9.55%)
Mar 01, 2024 0.0163 0.0180 0.0140 0.0178 58,506 +0.00(+9.20%)
Feb 29, 2024 0.0160 0.0210 0.0148 0.0163 237,692 +0.00(+1.24%)
Feb 28, 2024 0.0173 0.0179 0.0161 0.0161 473,176 -0.00(-2.42%)
Feb 27, 2024 0.0172 0.0178 0.0165 0.0165 194,871 -0.00(-7.30%)
Feb 26, 2024 0.0180 0.0180 0.0172 0.0178 60,112 +0.00(+0.56%)
Feb 23, 2024 0.0192 0.0192 0.0137 0.0177 300,425 +0.00(+30.15%)
Feb 22, 2024 0.0213 0.0225 0.0136 0.0136 281,537 -0.01(-38.46%)
Feb 21, 2024 0.0240 0.0240 0.0210 0.0221 333,757 -0.00(-5.96%)
Feb 20, 2024 0.0189 0.0249 0.0169 0.0235 1,002,593 +0.00(+24.34%)
Feb 16, 2024 0.0169 0.0189 0.0121 0.0189 596,405 +0.00(+8.00%)
Feb 15, 2024 0.0154 0.0179 0.0150 0.0175 320,133 +0.00(+10.06%)
Feb 14, 2024 0.0188 0.0210 0.0150 0.0159 771,802 -0.00(-17.19%)
Feb 13, 2024 0.0188 0.0210 0.0122 0.0192 56,026 -0.00(-5.42%)
Feb 12, 2024 0.0200 0.0250 0.0180 0.0203 352,975 +0.00(+1.50%)
Feb 09, 2024 0.0155 0.0200 0.0155 0.0200 850,296 +0.00(+23.46%)
Feb 08, 2024 0.0144 0.0162 0.0132 0.0162 394,008 +0.00(+9.46%)
Feb 07, 2024 0.0149 0.0149 0.0130 0.0148 235,179 +0.00(+8.03%)
Feb 06, 2024 0.0146 0.0149 0.0110 0.0137 313,356 -0.00(-6.16%)
Feb 05, 2024 0.0145 0.0146 0.0125 0.0146 170,712 +0.00(+2.82%)
Feb 02, 2024 0.0141 0.0145 0.0130 0.0142 143,879 -0.00(-0.70%)
Feb 01, 2024 0.0145 0.0145 0.0125 0.0143 386,412 +0.00(+15.32%)
Jan 31, 2024 0.0134 0.0141 0.0120 0.0124 331,849 +0.00(+5.98%)
Jan 30, 2024 0.0095 0.0137 0.0095 0.0117 417,035 +0.00(+24.47%)
Jan 29, 2024 0.0138 0.0145 0.0072 0.0094 262,324 -0.00(-31.88%)
Jan 26, 2024 0.0128 0.0167 0.0128 0.0138 286,372 +0.00(+12.20%)
Jan 25, 2024 0.0120 0.0129 0.0116 0.0123 70,694 +0.00(+6.96%)
Jan 24, 2024 0.0080 0.0128 0.0080 0.0115 378,850 -0.00(-4.96%)
Jan 23, 2024 0.0092 0.0129 0.0092 0.0121 1,082,989 +0.00(+14.15%)
Jan 22, 2024 0.0090 0.0143 0.0090 0.0106 712,059 +0.00(+32.50%)
Jan 19, 2024 0.0081 0.0087 0.0075 0.0080 190,540 -0.00(-8.05%)
Jan 18, 2024 0.0078 0.0087 0.0070 0.0087 575,556 +0.00(+10.13%)
Jan 17, 2024 0.0057 0.0089 0.0057 0.0079 15,700,896 +0.00(+46.30%)
Jan 16, 2024 0.0068 0.0068 0.0051 0.0054 2,106,905 -0.00(-3.57%)
Jan 12, 2024 0.0067 0.0068 0.0050 0.0056 3,061,650 -0.00(-9.68%)
Jan 11, 2024 0.0070 0.0070 0.0061 0.0062 1,180,802 -0.00(-11.43%)
Jan 10, 2024 0.0069 0.0070 0.0063 0.0070 2,380,024 +0.00(+1.45%)
Jan 09, 2024 0.0075 0.0090 0.0064 0.0069 5,393,074 -0.00(-17.86%)
Jan 08, 2024 0.0076 0.0110 0.0072 0.0084 1,061,847 -0.00(-4.55%)
Jan 05, 2024 0.0115 0.0115 0.0071 0.0088 2,016,168 -0.00(-13.73%)
Jan 04, 2024 0.0100 0.0114 0.0091 0.0102 97,880 -0.00(-2.86%)
Jan 03, 2024 0.0100 0.0118 0.0091 0.0105 175,644 -0.00(-5.41%)
Jan 02, 2024 0.0107 0.0111 0.0091 0.0111 318,060 +0.00(+14.43%)
Dec 29, 2023 0.0101 0.0111 0.0095 0.0097 366,430 -0.00(-6.73%)
Dec 28, 2023 0.0100 0.0118 0.0100 0.0104 126,737 +0.00(+4.00%)
Dec 27, 2023 0.0103 0.0120 0.0100 0.0100 465,672 -0.00(-2.91%)
Dec 26, 2023 0.0139 0.0139 0.0091 0.0103 940,230 -0.00(-20.77%)
Dec 22, 2023 0.0100 0.0130 0.0100 0.0130 170,041 +0.00(+27.45%)
Dec 21, 2023 0.0110 0.0120 0.0102 0.0102 86,778 -0.00(-11.30%)
Dec 20, 2023 0.0102 0.0120 0.0102 0.0115 50,051 -0.00(-0.86%)
Dec 19, 2023 0.0130 0.0132 0.0110 0.0116 279,539 -0.00(-10.77%)
Dec 18, 2023 0.0131 0.0140 0.0130 0.0130 236,132 -0.00(-10.34%)
Dec 15, 2023 0.0131 0.0146 0.0131 0.0145 97,496 +0.00(+10.69%)
Dec 14, 2023 0.0138 0.0145 0.0131 0.0131 254,057 -0.00(-7.75%)
Dec 13, 2023 0.0145 0.0145 0.0138 0.0142 12,465 +0.00(+2.90%)
Dec 12, 2023 0.0134 0.0149 0.0134 0.0138 70,227 +0.00(+2.99%)
Dec 11, 2023 0.0136 0.0160 0.0131 0.0134 594,672 -0.00(-21.18%)
Dec 08, 2023 0.0162 0.0184 0.0140 0.0170 671,070 +0.00(+4.94%)
Dec 07, 2023 0.0160 0.0190 0.0160 0.0162 85,807 -0.00(-11.48%)
Dec 06, 2023 0.0160 0.0195 0.0160 0.0183 94,787 +0.00(+7.65%)
Dec 05, 2023 0.0180 0.0195 0.0160 0.0170 59,832 +0.00(+0.00%)
Dec 04, 2023 0.0160 0.0195 0.0160 0.0170 53,133 -0.00(-4.49%)
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.