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 )

0.0075 -0.0008 (-9.64%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.1017 0.1107 0.0920 0.0970 189,100 -0.01(-12.93%)
Dec 30, 2019 0.0852 0.1299 0.0846 0.1114 329,052 +0.02(+27.17%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.0876 256,200 +0.00(+2.94%)
Dec 26, 2019 0.0885 0.1500 0.0847 0.0851 108,833 -0.01(-13.07%)
Dec 24, 2019 0.1251 0.1251 0.0850 0.0979 144,700 -0.01(-8.08%)
Dec 23, 2019 0.1100 0.1149 0.1001 0.1065 83,477 -0.00(-4.05%)
Dec 20, 2019 0.1300 0.1300 0.1106 0.1110 80,600 -0.02(-12.60%)
Dec 19, 2019 0.1275 0.1600 0.1106 0.1270 116,616 -0.00(-2.31%)
Dec 18, 2019 0.1385 0.1400 0.1200 0.1300 75,246 -0.00(-1.22%)
Dec 17, 2019 0.1458 0.1458 0.1316 0.1316 59,639 +0.00(+0.00%)
Dec 16, 2019 0.1316 0.1400 0.1316 0.1316 56,988 -0.00(-0.38%)
Dec 13, 2019 0.1358 0.1600 0.1316 0.1321 96,300 -0.02(-11.93%)
Dec 12, 2019 0.1443 0.1600 0.1400 0.1500 41,228 +0.00(+1.01%)
Dec 11, 2019 0.1500 0.1600 0.1400 0.1485 38,687 +0.00(+2.41%)
Dec 10, 2019 0.1400 0.1500 0.1400 0.1450 31,668 +0.00(+2.47%)
Dec 09, 2019 0.1400 0.1600 0.1400 0.1415 46,846 -0.00(-2.41%)
Dec 06, 2019 0.1450 0.1500 0.1450 0.1450 74,400 -0.00(-3.01%)
Dec 05, 2019 0.1482 0.1559 0.1450 0.1495 70,528 +0.00(+0.95%)
Dec 04, 2019 0.1660 0.1660 0.1450 0.1481 65,936 -0.01(-6.27%)
Dec 03, 2019 0.1563 0.1949 0.1400 0.1580 51,925 +0.00(+1.87%)
Dec 02, 2019 0.1635 0.1800 0.1500 0.1551 30,707 -0.01(-5.43%)
Nov 29, 2019 0.1600 0.1794 0.1600 0.1640 11,600 +0.00(+0.00%)
Nov 27, 2019 0.1606 0.2000 0.1562 0.1640 32,700 -0.01(-6.61%)
Nov 26, 2019 0.1800 0.1900 0.1500 0.1756 40,992 -0.02(-9.95%)
Nov 25, 2019 0.1801 0.1950 0.1800 0.1950 26,844 +0.01(+6.79%)
Nov 22, 2019 0.1864 0.2500 0.1490 0.1826 69,500 -0.00(-2.09%)
Nov 21, 2019 0.1600 0.2297 0.1600 0.1865 31,657 +0.01(+3.78%)
Nov 20, 2019 0.2049 0.2049 0.1441 0.1797 40,350 +0.02(+12.31%)
Nov 19, 2019 0.1599 0.1780 0.1400 0.1600 81,876 -0.01(-5.72%)
Nov 18, 2019 0.1890 0.2150 0.1200 0.1697 396,562 -0.05(-24.00%)
Nov 15, 2019 0.2344 0.2344 0.2171 0.2233 47,400 -0.00(-1.63%)
Nov 14, 2019 0.2201 0.2340 0.2201 0.2270 22,317 +0.01(+2.44%)
Nov 13, 2019 0.2171 0.2300 0.2171 0.2216 35,256 -0.00(-0.54%)
Nov 12, 2019 0.2186 0.2300 0.2186 0.2228 16,101 +0.00(+0.81%)
Nov 11, 2019 0.2310 0.2400 0.2210 0.2210 47,250 -0.01(-3.91%)
Nov 08, 2019 0.2163 0.2385 0.2116 0.2300 38,500 +0.01(+3.23%)
Nov 07, 2019 0.2163 0.2400 0.2116 0.2228 43,482 -0.00(-1.24%)
Nov 06, 2019 0.2205 0.2600 0.2116 0.2256 51,274 +0.00(+2.08%)
Nov 05, 2019 0.2163 0.2300 0.2116 0.2210 17,974 -0.01(-4.25%)
Nov 04, 2019 0.2350 0.2599 0.2250 0.2308 66,766 -0.01(-3.83%)
Nov 01, 2019 0.2120 0.2480 0.2120 0.2400 19,600 +0.01(+6.67%)
Oct 31, 2019 0.2300 0.2500 0.2100 0.2250 82,873 -0.01(-5.06%)
Oct 30, 2019 0.2100 0.2550 0.2100 0.2370 46,911 +0.00(+0.64%)
Oct 29, 2019 0.2200 0.2490 0.2200 0.2355 97,691 +0.00(+0.56%)
Oct 28, 2019 0.2200 0.2384 0.2100 0.2342 41,664 +0.02(+7.93%)
Oct 25, 2019 0.2150 0.2300 0.2100 0.2170 30,200 +0.00(+0.70%)
Oct 24, 2019 0.2140 0.2250 0.2100 0.2155 73,717 +0.00(+0.47%)
Oct 23, 2019 0.2100 0.2300 0.2100 0.2145 37,961 -0.01(-2.50%)
Oct 22, 2019 0.2101 0.2388 0.2101 0.2200 52,856 -0.01(-2.22%)
Oct 21, 2019 0.2300 0.2489 0.2200 0.2250 31,056 -0.01(-5.82%)
Oct 18, 2019 0.2300 0.2490 0.2105 0.2389 41,300 +0.02(+7.61%)
Oct 17, 2019 0.2010 0.2389 0.2010 0.2220 60,684 -0.01(-3.90%)
Oct 16, 2019 0.2500 0.2500 0.2200 0.2310 19,821 +0.00(+1.32%)
Oct 15, 2019 0.2250 0.2500 0.2200 0.2280 22,845 +0.00(+0.00%)
Oct 14, 2019 0.2400 0.2690 0.2010 0.2280 47,851 -0.02(-7.99%)
Oct 11, 2019 0.2205 0.2599 0.1800 0.2478 32,400 +0.01(+3.68%)
Oct 10, 2019 0.2451 0.2500 0.2390 0.2390 47,081 -0.01(-2.49%)
Oct 09, 2019 0.2400 0.2649 0.2400 0.2451 78,356 -0.01(-4.82%)
Oct 08, 2019 0.2534 0.2688 0.2450 0.2575 31,498 +0.00(+0.23%)
Oct 07, 2019 0.2500 0.2638 0.2400 0.2569 44,475 +0.01(+2.76%)
Oct 04, 2019 0.2500 0.2690 0.2490 0.2500 37,300 +0.00(+0.00%)
Oct 03, 2019 0.2680 0.2680 0.2400 0.2500 27,882 +0.00(+0.00%)
Oct 02, 2019 0.2695 0.2695 0.2410 0.2500 102,015 -0.01(-3.85%)
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.