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 )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EST, Nov 8, 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 (%)
Apr 29, 2016 0.1730 0.1790 0.1600 0.1740 334,693 -0.00(-0.57%)
Apr 28, 2016 0.1835 0.1850 0.1600 0.1750 435,993 -0.01(-4.63%)
Apr 27, 2016 0.1885 0.1950 0.1800 0.1835 806,741 -0.01(-5.85%)
Apr 26, 2016 0.2010 0.2010 0.1825 0.1949 739,982 -0.01(-2.55%)
Apr 25, 2016 0.2000 0.2190 0.1810 0.2000 518,073 -0.01(-6.54%)
Apr 22, 2016 0.2200 0.2300 0.1920 0.2140 652,927 -0.01(-2.28%)
Apr 21, 2016 0.2510 0.2510 0.2000 0.2190 1,302,485 -0.03(-12.75%)
Apr 20, 2016 0.2455 0.2690 0.2219 0.2510 642,095 +0.00(+0.00%)
Apr 19, 2016 0.3050 0.3199 0.2310 0.2510 1,411,688 -0.05(-16.33%)
Apr 18, 2016 0.3150 0.3290 0.2800 0.3000 1,255,148 +0.01(+3.09%)
Apr 15, 2016 0.2855 0.2930 0.2510 0.2910 895,392 +0.01(+3.93%)
Apr 14, 2016 0.2389 0.2860 0.2200 0.2800 1,660,893 +0.06(+27.85%)
Apr 13, 2016 0.2442 0.2500 0.2079 0.2190 957,934 -0.01(-4.78%)
Apr 12, 2016 0.1625 0.2500 0.1411 0.2300 3,585,376 +0.07(+41.19%)
Apr 11, 2016 0.1630 0.1660 0.1510 0.1629 172,773 -0.00(-0.06%)
Apr 08, 2016 0.1530 0.1630 0.1400 0.1630 324,958 +0.01(+5.91%)
Apr 07, 2016 0.1400 0.1539 0.1291 0.1539 133,752 +0.01(+6.14%)
Apr 06, 2016 0.1600 0.1600 0.1300 0.1450 154,122 -0.01(-3.40%)
Apr 05, 2016 0.1710 0.1710 0.1212 0.1501 355,217 -0.01(-6.19%)
Apr 04, 2016 0.1710 0.1710 0.1550 0.1600 169,454 -0.00(-0.62%)
Apr 01, 2016 0.1700 0.1750 0.1500 0.1610 132,411 -0.00(-2.42%)
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%)
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.