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 )

0.0128 +0.0002 (+1.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 2, 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 30, 2015 0.3500 0.4399 0.3500 0.3850 16,224 +0.04(+10.00%)
Apr 29, 2015 0.4150 0.4150 0.3500 0.3500 26,233 -0.06(-14.12%)
Apr 28, 2015 0.4200 0.4400 0.4000 0.4076 49,397 -0.03(-7.35%)
Apr 27, 2015 0.4500 0.4600 0.4001 0.4399 72,523 -0.01(-2.24%)
Apr 24, 2015 0.4400 0.4600 0.4400 0.4500 3,925 -0.01(-2.17%)
Apr 23, 2015 0.4900 0.4900 0.4201 0.4600 26,284 +0.01(+2.22%)
Apr 22, 2015 0.5100 0.5100 0.4500 0.4500 32,440 +0.03(+7.14%)
Apr 21, 2015 0.4300 0.4500 0.4200 0.4200 53,122 -0.01(-2.33%)
Apr 20, 2015 0.4300 0.4400 0.4002 0.4300 12,503 +0.00(+0.00%)
Apr 17, 2015 0.4000 0.4300 0.4000 0.4300 8,050 +0.03(+7.47%)
Apr 16, 2015 0.4300 0.4300 0.3950 0.4001 4,344 -0.02(-4.74%)
Apr 15, 2015 0.4400 0.4400 0.4200 0.4200 32,111 -0.02(-4.55%)
Apr 14, 2015 0.4300 0.4400 0.4125 0.4400 85,743 +0.03(+8.64%)
Apr 13, 2015 0.4051 0.4499 0.3701 0.4050 25,435 +0.02(+6.55%)
Apr 10, 2015 0.4475 0.4499 0.3801 0.3801 7,552 -0.03(-7.29%)
Apr 09, 2015 0.4600 0.4600 0.4000 0.4100 67,096 -0.04(-8.89%)
Apr 08, 2015 0.4450 0.4500 0.4001 0.4500 15,529 +0.01(+1.12%)
Apr 07, 2015 0.4500 0.4600 0.4001 0.4450 50,624 +0.01(+1.14%)
Apr 06, 2015 0.4800 0.5000 0.4151 0.4400 151,986 +0.00(+0.56%)
Apr 02, 2015 0.4375 0.4375 0.4375 0 +0.03(+8.04%)
Apr 01, 2015 0.4000 0.4050 0.3851 0.4050 15,318 +0.01(+1.28%)
Mar 31, 2015 0.3800 0.4000 0.3775 0.3999 15,710 +0.02(+5.24%)
Mar 30, 2015 0.4200 0.4200 0.3800 0.3800 33,377 -0.02(-5.00%)
Mar 27, 2015 0.4000 0.4000 0.3750 0.4000 4,903 +0.01(+1.27%)
Mar 26, 2015 0.3950 0.4000 0.3920 0.3950 6,237 +0.01(+1.28%)
Mar 25, 2015 0.3801 0.4000 0.3801 0.3900 14,780 -0.01(-2.50%)
Mar 24, 2015 0.4000 0.4000 0.3801 0.4000 16,761 +0.00(+0.00%)
Mar 23, 2015 0.4200 0.4200 0.3520 0.4000 164,805 -0.02(-4.76%)
Mar 20, 2015 0.3831 0.4410 0.3831 0.4200 16,185 -0.02(-4.55%)
Mar 19, 2015 0.4499 0.4500 0.4000 0.4400 39,049 -0.01(-2.22%)
Mar 18, 2015 0.4999 0.4999 0.4500 0.4500 40,359 -0.03(-7.22%)
Mar 17, 2015 0.4875 0.5100 0.4700 0.4850 11,692 -0.01(-2.98%)
Mar 16, 2015 0.4890 0.5100 0.4696 0.4999 75,902 +0.05(+11.09%)
Mar 13, 2015 0.4990 0.4990 0.4430 0.4500 30,425 +0.02(+3.69%)
Mar 12, 2015 0.4300 0.5000 0.4300 0.4340 61,583 -0.06(-11.43%)
Mar 11, 2015 0.4600 0.4950 0.4201 0.4900 141,356 +0.03(+6.52%)
Mar 10, 2015 0.5100 0.5100 0.3970 0.4600 16,585 +0.01(+2.22%)
Mar 09, 2015 0.4500 0.4500 0.4000 0.4500 19,223 +0.02(+4.90%)
Mar 06, 2015 0.4500 0.4500 0.4290 0.4290 11,650 -0.00(-0.23%)
Mar 05, 2015 0.4700 0.4700 0.4065 0.4300 26,550 +0.01(+2.38%)
Mar 04, 2015 0.4190 0.4100 0.4200 55,896 +0.00(+0.24%)
Mar 03, 2015 0.4500 0.4500 0.3900 0.4190 19,403 +0.01(+2.20%)
Mar 02, 2015 0.5100 0.5100 0.3900 0.4100 101,084 +0.00(+0.00%)
Feb 27, 2015 0.5000 0.5000 0.3635 0.4100 117,469 -0.06(-12.77%)
Feb 26, 2015 0.5400 0.5400 0.4700 0.4700 61,927 -0.05(-9.20%)
Feb 25, 2015 0.5500 0.5500 0.5176 0.5176 13,119 -0.00(-0.46%)
Feb 24, 2015 0.5300 0.5300 0.5175 0.5200 10,476 -0.01(-1.98%)
Feb 23, 2015 0.6000 0.6000 0.5020 0.5305 53,593 -0.07(-11.58%)
Feb 20, 2015 0.5800 0.6000 0.5501 0.6000 81,302 +0.02(+3.45%)
Feb 19, 2015 0.6100 0.6100 0.5800 0.5800 6,775 -0.03(-4.92%)
Feb 18, 2015 0.5950 0.6100 0.5800 0.6100 19,734 +0.02(+2.52%)
Feb 17, 2015 0.6100 0.6100 0.5919 0.5950 26,179 -0.02(-2.46%)
Feb 13, 2015 0.6100 0.6100 0.6100 0 -0.00(-0.41%)
Feb 12, 2015 0.6100 0.6300 0.5950 0.6125 19,427 +0.01(+2.08%)
Feb 11, 2015 0.6000 0.6100 0.5950 0.6000 37,595 +0.00(+0.00%)
Feb 10, 2015 0.6200 0.6250 0.5900 0.6000 84,211 -0.01(-1.64%)
Feb 09, 2015 0.6500 0.6500 0.6100 0.6100 45,767 -0.01(-1.61%)
Feb 06, 2015 0.6700 0.6750 0.6000 0.6200 59,519 -0.05(-6.77%)
Feb 05, 2015 0.6950 0.7000 0.6650 0.6650 32,569 -0.03(-4.32%)
Feb 04, 2015 0.7100 0.7100 0.6551 0.6950 12,342 -0.02(-2.11%)
Feb 03, 2015 0.6905 0.7250 0.6850 0.7100 19,684 +0.02(+2.75%)
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.