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, 2021 0.2300 0.2447 0.2300 0.2301 57,800 +0.00(+0.04%)
Apr 29, 2021 0.2498 0.2525 0.2115 0.2300 257,729 -0.02(-6.31%)
Apr 28, 2021 0.2499 0.2499 0.2313 0.2455 217,964 +0.00(+1.45%)
Apr 27, 2021 0.2300 0.2455 0.2105 0.2420 253,350 +0.02(+11.01%)
Apr 26, 2021 0.2000 0.2300 0.2000 0.2180 241,065 +0.02(+11.79%)
Apr 23, 2021 0.1855 0.2090 0.1730 0.1950 212,600 -0.00(-1.52%)
Apr 22, 2021 0.1871 0.2000 0.1703 0.1980 107,332 +0.01(+7.55%)
Apr 21, 2021 0.1900 0.2090 0.1741 0.1841 123,616 +0.00(+0.60%)
Apr 20, 2021 0.1700 0.2730 0.1700 0.1830 144,133 -0.00(-2.14%)
Apr 19, 2021 0.1898 0.1995 0.1700 0.1870 148,608 -0.00(-1.48%)
Apr 16, 2021 0.1997 0.1997 0.1700 0.1898 354,300 +0.00(+0.05%)
Apr 15, 2021 0.2103 0.2243 0.1706 0.1897 471,002 -0.02(-9.67%)
Apr 14, 2021 0.2000 0.2283 0.1770 0.2100 149,182 +0.01(+2.44%)
Apr 13, 2021 0.2089 0.2283 0.1901 0.2050 283,950 +0.01(+2.76%)
Apr 12, 2021 0.2390 0.2390 0.1940 0.1995 378,703 -0.03(-11.73%)
Apr 09, 2021 0.2120 0.2500 0.2120 0.2260 130,600 -0.01(-5.87%)
Apr 08, 2021 0.2748 0.2748 0.2130 0.2401 163,803 +0.00(+0.04%)
Apr 07, 2021 0.2500 0.2800 0.2300 0.2400 92,338 -0.01(-4.00%)
Apr 06, 2021 0.2376 0.2500 0.2302 0.2500 157,863 +0.01(+2.04%)
Apr 05, 2021 0.2400 0.2830 0.2300 0.2450 293,961 +0.02(+8.41%)
Apr 01, 2021 0.2500 0.2500 0.2210 0.2260 374,400 -0.01(-2.16%)
Mar 31, 2021 0.2198 0.2500 0.1940 0.2310 676,174 +0.03(+12.68%)
Mar 30, 2021 0.2199 0.2199 0.1951 0.2050 413,278 -0.01(-6.78%)
Mar 29, 2021 0.2055 0.2400 0.1950 0.2199 294,346 +0.02(+8.59%)
Mar 26, 2021 0.2148 0.2195 0.1963 0.2025 441,000 -0.00(-1.22%)
Mar 25, 2021 0.2110 0.2249 0.1940 0.2050 770,876 -0.01(-2.38%)
Mar 24, 2021 0.2480 0.2480 0.2030 0.2100 880,629 -0.04(-15.63%)
Mar 23, 2021 0.2600 0.2698 0.2230 0.2489 371,593 -0.01(-4.27%)
Mar 22, 2021 0.2950 0.2999 0.2493 0.2600 512,670 -0.02(-7.01%)
Mar 19, 2021 0.2900 0.3100 0.2651 0.2796 533,800 -0.01(-3.59%)
Mar 18, 2021 0.3094 0.3100 0.2825 0.2900 170,403 -0.02(-6.27%)
Mar 17, 2021 0.3150 0.3300 0.2900 0.3094 190,321 -0.01(-3.31%)
Mar 16, 2021 0.3100 0.3500 0.2749 0.3200 1,024,582 +0.02(+8.40%)
Mar 15, 2021 0.2821 0.3100 0.2802 0.2952 441,849 +0.01(+1.79%)
Mar 12, 2021 0.2900 0.2964 0.2735 0.2900 187,300 +0.00(+0.00%)
Mar 11, 2021 0.2750 0.3499 0.2740 0.2900 355,584 +0.01(+5.07%)
Mar 10, 2021 0.2810 0.3136 0.2685 0.2760 219,831 -0.01(-4.83%)
Mar 09, 2021 0.2783 0.3000 0.2583 0.2900 201,810 +0.02(+6.74%)
Mar 08, 2021 0.2999 0.3100 0.2502 0.2717 445,136 +0.00(+0.63%)
Mar 05, 2021 0.1900 0.2950 0.1900 0.2700 745,400 +0.08(+38.46%)
Mar 04, 2021 0.2165 0.2320 0.1700 0.1950 1,017,367 -0.02(-8.45%)
Mar 03, 2021 0.2325 0.2530 0.1902 0.2130 1,470,791 -0.02(-9.36%)
Mar 02, 2021 0.2750 0.3300 0.2100 0.2350 1,085,498 -0.05(-16.07%)
Mar 01, 2021 0.3000 0.3380 0.2400 0.2800 1,488,835 -0.05(-14.63%)
Feb 26, 2021 0.3725 0.3725 0.3000 0.3280 293,200 -0.00(-0.61%)
Feb 25, 2021 0.3450 0.3797 0.3200 0.3300 674,733 -0.02(-4.65%)
Feb 24, 2021 0.3203 0.3499 0.3131 0.3461 555,184 +0.03(+8.05%)
Feb 23, 2021 0.3760 0.3800 0.3000 0.3203 879,827 -0.05(-13.43%)
Feb 22, 2021 0.3988 0.3988 0.3600 0.3700 287,406 -0.02(-5.13%)
Feb 19, 2021 0.3500 0.4300 0.3500 0.3900 649,200 +0.04(+11.40%)
Feb 18, 2021 0.3400 0.4248 0.3400 0.3501 770,537 -0.04(-11.37%)
Feb 17, 2021 0.4350 0.4600 0.3800 0.3950 906,435 -0.03(-8.14%)
Feb 16, 2021 0.4200 0.4800 0.3958 0.4300 708,417 +0.01(+2.38%)
Feb 12, 2021 0.4970 0.4970 0.3449 0.4200 1,563,700 -0.01(-2.33%)
Feb 11, 2021 0.6001 0.6600 0.4000 0.4300 3,942,695 -0.11(-20.37%)
Feb 10, 2021 0.4000 0.5499 0.3699 0.5400 3,880,547 +0.17(+45.95%)
Feb 09, 2021 0.3525 0.3800 0.3500 0.3700 1,082,397 +0.02(+4.96%)
Feb 08, 2021 0.4100 0.4100 0.3300 0.3525 2,476,687 -0.01(-2.08%)
Feb 05, 2021 0.3500 0.3850 0.3350 0.3600 2,041,000 +0.03(+8.27%)
Feb 04, 2021 0.3350 0.3970 0.3200 0.3325 4,015,984 +0.02(+5.56%)
Feb 03, 2021 0.1880 0.3190 0.1805 0.3150 4,264,746 +0.13(+74.03%)
Feb 02, 2021 0.1750 0.1850 0.1680 0.1810 1,111,106 +0.01(+3.43%)
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.