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 29, 2022 0.0460 0.0498 0.0430 0.0473 118,392 -0.00(-5.40%)
Apr 28, 2022 0.0451 0.0570 0.0450 0.0500 264,603 +0.00(+5.04%)
Apr 27, 2022 0.0580 0.0600 0.0469 0.0476 12,855 -0.00(-4.80%)
Apr 26, 2022 0.0550 0.0600 0.0450 0.0500 211,981 +0.00(+0.00%)
Apr 25, 2022 0.0481 0.0515 0.0450 0.0500 265,588 -0.00(-9.09%)
Apr 22, 2022 0.0560 0.0615 0.0500 0.0550 198,029 -0.00(-1.79%)
Apr 21, 2022 0.0565 0.0600 0.0560 0.0560 48,500 -0.00(-1.23%)
Apr 20, 2022 0.0645 0.0645 0.0540 0.0567 124,032 +0.00(+1.25%)
Apr 19, 2022 0.0608 0.0617 0.0541 0.0560 49,418 -0.00(-6.51%)
Apr 18, 2022 0.0591 0.0599 0.0551 0.0599 82,596 +0.00(+7.16%)
Apr 14, 2022 0.0650 0.0650 0.0550 0.0559 271,590 -0.00(-4.44%)
Apr 13, 2022 0.0604 0.0678 0.0541 0.0585 76,622 +0.00(+4.46%)
Apr 12, 2022 0.0611 0.0620 0.0560 0.0560 115,540 -0.00(-7.28%)
Apr 11, 2022 0.0592 0.0670 0.0573 0.0604 69,228 -0.00(-0.82%)
Apr 08, 2022 0.0610 0.0640 0.0600 0.0609 61,884 +0.00(+1.50%)
Apr 07, 2022 0.0640 0.0800 0.0592 0.0600 133,968 +0.00(+1.69%)
Apr 06, 2022 0.0604 0.0635 0.0540 0.0590 149,030 +0.00(+1.20%)
Apr 05, 2022 0.0590 0.0659 0.0540 0.0583 281,562 +0.00(+5.42%)
Apr 04, 2022 0.0614 0.0618 0.0540 0.0553 259,853 -0.01(-9.34%)
Apr 01, 2022 0.0677 0.0677 0.0584 0.0610 534,568 -0.01(-9.90%)
Mar 31, 2022 0.0680 0.0680 0.0570 0.0677 326,122 -0.00(-0.29%)
Mar 30, 2022 0.0700 0.0720 0.0650 0.0679 243,106 -0.00(-4.37%)
Mar 29, 2022 0.0745 0.0745 0.0650 0.0710 393,264 -0.00(-3.01%)
Mar 28, 2022 0.0830 0.0830 0.0635 0.0732 669,060 -0.00(-4.94%)
Mar 25, 2022 0.0825 0.0870 0.0610 0.0770 2,217,202 -0.00(-0.65%)
Mar 24, 2022 0.0520 0.0775 0.0520 0.0775 367,295 +0.03(+49.04%)
Mar 23, 2022 0.0525 0.0525 0.0483 0.0520 78,450 +0.00(+0.00%)
Mar 22, 2022 0.0499 0.0520 0.0480 0.0520 229,580 +0.00(+4.00%)
Mar 21, 2022 0.0480 0.0500 0.0479 0.0500 197,599 +0.00(+0.00%)
Mar 18, 2022 0.0530 0.0530 0.0480 0.0500 59,464 +0.00(+0.00%)
Mar 17, 2022 0.0490 0.0570 0.0465 0.0500 165,467 +0.00(+7.53%)
Mar 16, 2022 0.0483 0.0500 0.0465 0.0465 14,198 +0.00(+0.00%)
Mar 15, 2022 0.0518 0.0518 0.0458 0.0465 48,575 -0.00(-4.12%)
Mar 14, 2022 0.0460 0.0485 0.0460 0.0485 17,250 +0.00(+2.32%)
Mar 11, 2022 0.0485 0.0485 0.0466 0.0474 221,978 -0.00(-0.42%)
Mar 10, 2022 0.0462 0.0518 0.0462 0.0476 127,472 +0.00(+3.03%)
Mar 09, 2022 0.0460 0.0499 0.0460 0.0462 150,490 +0.00(+0.00%)
Mar 08, 2022 0.0510 0.0510 0.0451 0.0462 77,652 -0.00(-9.41%)
Mar 07, 2022 0.0523 0.0523 0.0480 0.0510 164,488 -0.00(-2.49%)
Mar 04, 2022 0.0512 0.0523 0.0450 0.0523 214,396 +0.00(+1.55%)
Mar 03, 2022 0.0487 0.0522 0.0474 0.0515 38,827 +0.00(+0.00%)
Mar 02, 2022 0.0558 0.0559 0.0500 0.0515 534,094 -0.00(-3.20%)
Mar 01, 2022 0.0568 0.0568 0.0506 0.0532 63,078 -0.00(-3.80%)
Feb 28, 2022 0.0524 0.0588 0.0506 0.0553 133,190 +0.01(+10.60%)
Feb 25, 2022 0.0540 0.0559 0.0500 0.0500 84,846 -0.00(-0.60%)
Feb 24, 2022 0.0507 0.0590 0.0500 0.0503 50,009 -0.01(-12.52%)
Feb 23, 2022 0.0540 0.0575 0.0540 0.0575 267,921 +0.00(+0.70%)
Feb 22, 2022 0.0550 0.0550 0.0529 0.0571 380,777 +0.01(+13.97%)
Feb 18, 2022 0.0501 0 +0.00(+1.83%)
Feb 17, 2022 0.0450 0.0492 0.0450 0.0492 101,146 +0.00(+0.82%)
Feb 16, 2022 0.0466 0.0500 0.0460 0.0488 227,922 -0.00(-2.40%)
Feb 15, 2022 0.0465 0.0500 0.0465 0.0500 183,127 +0.00(+7.53%)
Feb 14, 2022 0.0500 0.0500 0.0465 0.0465 268,328 -0.00(-5.10%)
Feb 11, 2022 0.0535 0.0570 0.0465 0.0490 497,549 -0.00(-5.22%)
Feb 10, 2022 0.0571 0.0571 0.0488 0.0517 506,378 -0.00(-1.34%)
Feb 09, 2022 0.0500 0.0571 0.0495 0.0524 767,924 +0.00(+5.43%)
Feb 08, 2022 0.0490 0.0525 0.0490 0.0497 564,173 -0.00(-2.17%)
Feb 07, 2022 0.0501 0.0575 0.0500 0.0508 953,961 +0.00(+0.59%)
Feb 04, 2022 0.0500 0.0620 0.0500 0.0505 270,792 -0.00(-5.78%)
Feb 03, 2022 0.0520 0.0536 172,907 -0.00(-1.65%)
Feb 02, 2022 0.0590 0.0600 0.0541 0.0545 328,796 +0.00(+6.65%)
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.