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 -0.0002 (-2.67%)
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 (%)
Mar 31, 2016 0.1810 0.1819 0.1550 0.1650 192,062 -0.01(-8.33%)
Mar 30, 2016 0.1820 0.1820 0.1760 0.1800 276,548 -0.00(-1.10%)
Mar 29, 2016 0.1770 0.1840 0.1650 0.1820 1,177,945 +0.00(+1.68%)
Mar 28, 2016 0.1585 0.2050 0.1560 0.1790 2,918,123 +0.04(+29.71%)
Mar 24, 2016 0.1380 0.1380 0.1380 0 +0.01(+5.42%)
Mar 23, 2016 0.1290 0.1400 0.1244 0.1309 264,389 +0.01(+5.31%)
Mar 22, 2016 0.1310 0.1310 0.1243 0.1243 77,672 -0.01(-5.11%)
Mar 21, 2016 0.1250 0.1310 0.1250 0.1310 66,167 +0.01(+4.80%)
Mar 18, 2016 0.1243 0.1250 0.1215 0.1250 23,929 +0.00(+2.88%)
Mar 17, 2016 0.1250 0.1250 0.1173 0.1215 10,055 +0.01(+8.00%)
Mar 16, 2016 0.1450 0.1450 0.1120 0.1125 37,504 -0.02(-12.79%)
Mar 15, 2016 0.1400 0.1400 0.1210 0.1290 54,781 +0.00(+0.78%)
Mar 14, 2016 0.1295 0.1400 0.1120 0.1280 72,379 -0.00(-0.78%)
Mar 11, 2016 0.1200 0.1300 0.1120 0.1290 102,336 +0.02(+15.18%)
Mar 10, 2016 0.1010 0.1120 0.1010 0.1120 7,029 +0.01(+12.00%)
Mar 09, 2016 0.1135 0.1150 0.1000 0.1000 54,492 -0.01(-10.71%)
Mar 08, 2016 0.1120 0.1120 0.1001 0.1120 12,931 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.1120 0.0900 0.1120 15,590 +0.03(+30.99%)
Mar 04, 2016 0.1120 0.0855 0.0855 18,324 -0.03(-23.66%)
Mar 03, 2016 0.1130 0.1130 0.1000 0.1120 63,335 +0.01(+10.89%)
Mar 02, 2016 0.1125 0.1130 0.1010 0.1010 9,799 -0.01(-9.82%)
Mar 01, 2016 0.1111 0.1120 0.1111 0.1120 9,720 +0.01(+12.00%)
Feb 29, 2016 0.1000 0.1120 0.1000 0.1000 231,501 -0.00(-0.10%)
Feb 26, 2016 0.1125 0.1125 0.1000 0.1001 18,923 -0.01(-10.63%)
Feb 25, 2016 0.1125 0.1125 0.1120 0.1120 6,367 +0.00(+0.00%)
Feb 24, 2016 0.1125 0.1125 0.1120 0.1120 8,677 +0.01(+11.89%)
Feb 23, 2016 0.1000 0.1001 0.1000 0.1001 4,611 +0.00(+0.10%)
Feb 22, 2016 0.1150 0.1150 0.1000 0.1000 20,500 -0.01(-12.13%)
Feb 19, 2016 0.1138 0.1138 0.1138 0.1138 8,677 +0.00(+3.36%)
Feb 18, 2016 0.1190 0.1200 0.1001 0.1101 21,899 -0.01(-11.92%)
Feb 17, 2016 0.1050 0.1250 0.1050 0.1250 5,959 +0.03(+31.58%)
Feb 16, 2016 0.1140 0.1450 0.0911 0.0950 13,230 -0.02(-16.67%)
Feb 11, 2016 0.1140 0.1140 0.1140 0 +0.02(+25.27%)
Feb 10, 2016 0.1145 0.1150 0.0910 0.0910 7,325 -0.02(-20.87%)
Feb 09, 2016 0.1150 0.1150 0.1000 0.1150 35,662 +0.00(+0.09%)
Feb 08, 2016 0.1150 0.1150 0.0915 0.1149 27,169 +0.00(+4.45%)
Feb 05, 2016 0.1090 0.1100 0.1010 0.1100 13,564 +0.01(+10.00%)
Feb 04, 2016 0.1100 0.1100 0.1000 0.1000 9,300 -0.01(-7.41%)
Feb 03, 2016 0.1121 0.1121 0.1002 0.1080 10,560 +0.01(+7.78%)
Feb 02, 2016 0.1150 0.1150 0.1002 0.1002 22,400 +0.00(+0.00%)
Feb 01, 2016 0.1180 0.1180 0.1002 0.1002 5,530 -0.02(-15.08%)
Jan 29, 2016 0.1120 0.1200 0.1050 0.1180 27,977 -0.00(-0.76%)
Jan 28, 2016 0.1240 0.1240 0.1050 0.1189 15,895 +0.01(+13.24%)
Jan 27, 2016 0.1192 0.1200 0.1050 0.1050 2,653 -0.01(-12.43%)
Jan 26, 2016 0.1239 0.1256 0.1100 0.1199 38,324 -0.00(-0.08%)
Jan 25, 2016 0.1450 0.1450 0.1160 0.1200 55,521 -0.02(-17.24%)
Jan 22, 2016 0.1251 0.1450 0.1251 0.1450 22,129 +0.00(+0.00%)
Jan 21, 2016 0.1445 0.1450 0.1251 0.1450 15,031 +0.00(+0.00%)
Jan 20, 2016 0.1390 0.1450 0.1300 0.1450 137,129 +0.02(+16.09%)
Jan 19, 2016 0.1249 0.1249 0.1050 0.1249 20,451 +0.01(+7.58%)
Jan 15, 2016 0.1161 0.1161 0.1161 0 +0.00(+0.09%)
Jan 14, 2016 0.1060 0.1160 0.1050 0.1160 18,710 +0.01(+9.43%)
Jan 13, 2016 0.1050 0.1060 0.1050 0.1060 5,770 -0.00(-1.85%)
Jan 12, 2016 0.0988 0.1152 0.0835 0.1080 84,841 +0.01(+9.09%)
Jan 11, 2016 0.0985 0.0995 0.0802 0.0990 15,555 +0.00(+0.00%)
Jan 08, 2016 0.0995 0.0995 0.0825 0.0990 63,379 -0.00(-1.10%)
Jan 07, 2016 0.1140 0.1140 0.0975 0.1001 96,665 -0.01(-12.19%)
Jan 06, 2016 0.1300 0.1300 0.1010 0.1140 14,040 +0.00(+3.64%)
Jan 05, 2016 0.1200 0.1200 0.1000 0.1100 57,476 -0.01(-8.18%)
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.