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 (%)
Jul 31, 2023 0.0228 0.0228 0.0180 0.0180 30,123 -0.00(-10.00%)
Jul 28, 2023 0.0228 0.0228 0.0200 0.0200 12,653 -0.00(-1.96%)
Jul 27, 2023 0.0228 0.0228 0.0180 0.0204 23,235 +0.00(+0.00%)
Jul 26, 2023 0.0202 0.0260 0.0179 0.0204 52,175 +0.00(+0.99%)
Jul 25, 2023 0.0202 0.0231 0.0202 0.0202 2,646 -0.00(-12.55%)
Jul 24, 2023 0.0203 0.0231 0.0202 0.0231 21,883 +0.00(+5.00%)
Jul 21, 2023 0.0260 0.0260 0.0205 0.0220 50,443 +0.00(+8.91%)
Jul 20, 2023 0.0257 0.0260 0.0202 0.0202 153,352 -0.00(-14.41%)
Jul 19, 2023 0.0196 0.0236 0.0196 0.0236 45,126 +0.00(+20.41%)
Jul 18, 2023 0.0180 0.0236 0.0180 0.0196 51,091 +0.00(+1.55%)
Jul 17, 2023 0.0193 0.0214 0.0183 0.0193 14,193 +0.00(+0.00%)
Jul 14, 2023 0.0193 0.0200 0.0193 0.0193 1,677 +0.00(+0.00%)
Jul 13, 2023 0.0223 0.0235 0.0193 0.0193 19,827 -0.00(-17.87%)
Jul 12, 2023 0.0181 0.0235 0.0181 0.0235 330,863 +0.00(+11.90%)
Jul 11, 2023 0.0215 0.0228 0.0210 0.0210 117,711 +0.00(+6.06%)
Jul 10, 2023 0.0191 0.0230 0.0191 0.0198 42,355 +0.00(+3.66%)
Jul 07, 2023 0.0219 0.0219 0.0191 0.0191 42,921 +0.00(+2.69%)
Jul 06, 2023 0.0200 0.0200 0.0186 0.0186 38,237 +0.00(+0.00%)
Jul 05, 2023 0.0185 0.0200 0.0180 0.0186 57,276 +0.00(+19.23%)
Jul 03, 2023 0.0122 0.0190 0.0122 0.0156 16,262 -0.00(-17.89%)
Jun 30, 2023 0.0190 0.0200 0.0190 0.0190 63,669 -0.00(-0.52%)
Jun 29, 2023 0.0197 0.0216 0.0190 0.0191 34,348 -0.00(-9.05%)
Jun 28, 2023 0.0146 0.0250 0.0146 0.0210 204,515 +0.00(+20.69%)
Jun 27, 2023 0.0193 0.0193 0.0174 0.0174 9,850 -0.00(-10.31%)
Jun 26, 2023 0.0196 0.0249 0.0153 0.0194 52,715 -0.00(-1.02%)
Jun 23, 2023 0.0151 0.0196 0.0151 0.0196 1,572 -0.00(-1.01%)
Jun 22, 2023 0.0260 0.0260 0.0170 0.0198 65,030 -0.01(-23.85%)
Jun 21, 2023 0.0219 0.0260 0.0219 0.0260 464,035 +0.00(+18.72%)
Jun 20, 2023 0.0151 0.0220 0.0151 0.0219 104,092 +0.00(+24.43%)
Jun 16, 2023 0.0190 0.0190 0.0150 0.0176 6,400 -0.00(-5.38%)
Jun 15, 2023 0.0200 0.0200 0.0186 0.0186 39,503 -0.00(-1.06%)
Jun 14, 2023 0.0124 0.0188 0.0124 0.0188 39,160 +0.00(+25.33%)
Jun 13, 2023 0.0120 0.0215 0.0120 0.0150 406,989 -0.00(-16.20%)
Jun 12, 2023 0.0158 0.0179 0.0157 0.0179 7,176 +0.00(+0.00%)
Jun 09, 2023 0.0180 0.0185 0.0155 0.0179 18,038 -0.00(-2.72%)
Jun 08, 2023 0.0250 0.0250 0.0154 0.0184 156,702 -0.00(-3.16%)
Jun 07, 2023 0.0150 0.0190 0.0150 0.0190 59,133 +0.00(+7.34%)
Jun 06, 2023 0.0155 0.0214 0.0155 0.0177 43,125 -0.00(-10.61%)
Jun 05, 2023 0.0155 0.0204 0.0155 0.0198 4,064 +0.00(+25.32%)
Jun 02, 2023 0.0179 0.0200 0.0158 0.0158 125,942 -0.00(-11.73%)
Jun 01, 2023 0.0179 0.0179 0.0170 0.0179 1,796 +0.00(+5.29%)
May 31, 2023 0.0170 0.0170 0.0170 0.0170 506 +0.00(+0.00%)
May 30, 2023 0.0158 0.0185 0.0158 0.0170 21,816 -0.00(-15.00%)
May 26, 2023 0.0200 0.0210 0.0184 0.0200 66,539 +0.00(+5.26%)
May 25, 2023 0.0101 0.0190 0.0101 0.0190 28,882 +0.00(+0.00%)
May 24, 2023 0.0111 0.0191 0.0111 0.0190 86,663 +0.00(+11.76%)
May 23, 2023 0.0181 0.0188 0.0169 0.0170 101,316 -0.00(-0.58%)
May 22, 2023 0.0187 0.0200 0.0169 0.0171 172,416 -0.00(-8.06%)
May 19, 2023 0.0203 0.0230 0.0186 0.0186 423,376 -0.00(-8.37%)
May 18, 2023 0.0274 0.0274 0.0199 0.0203 657,486 -0.01(-24.81%)
May 17, 2023 0.0201 0.0274 0.0201 0.0270 16,134 +0.01(+33.00%)
May 16, 2023 0.0200 0.0275 0.0200 0.0203 24,960 -0.01(-25.91%)
May 15, 2023 0.0235 0.0274 0.0217 0.0274 86,790 +0.00(+10.48%)
May 12, 2023 0.0256 0.0256 0.0222 0.0248 33,222 +0.00(+6.44%)
May 11, 2023 0.0300 0.0300 0.0223 0.0233 171,219 -0.01(-21.02%)
May 10, 2023 0.0258 0.0295 0.0250 0.0295 10,849 +0.01(+27.16%)
May 09, 2023 0.0201 0.0295 0.0201 0.0232 19,317 +0.00(+15.42%)
May 08, 2023 0.0186 0.0275 0.0186 0.0201 121,439 -0.00(-10.27%)
May 05, 2023 0.0224 0.0240 0.0210 0.0224 64,630 +0.00(+0.00%)
May 04, 2023 0.0185 0.0240 0.0185 0.0224 78,796 +0.00(+8.21%)
May 03, 2023 0.0185 0.0207 0.0185 0.0207 4,718 +0.00(+3.50%)
May 02, 2023 0.0176 0.0219 0.0176 0.0200 67,189 -0.00(-16.32%)
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.