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: 1:01 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 (%)
Jan 31, 2024 0.0134 0.0141 0.0120 0.0124 331,849 +0.00(+5.98%)
Jan 30, 2024 0.0095 0.0137 0.0095 0.0117 417,035 +0.00(+24.47%)
Jan 29, 2024 0.0138 0.0145 0.0072 0.0094 262,324 -0.00(-31.88%)
Jan 26, 2024 0.0128 0.0167 0.0128 0.0138 286,372 +0.00(+12.20%)
Jan 25, 2024 0.0120 0.0129 0.0116 0.0123 70,694 +0.00(+6.96%)
Jan 24, 2024 0.0080 0.0128 0.0080 0.0115 378,850 -0.00(-4.96%)
Jan 23, 2024 0.0092 0.0129 0.0092 0.0121 1,082,989 +0.00(+14.15%)
Jan 22, 2024 0.0090 0.0143 0.0090 0.0106 712,059 +0.00(+32.50%)
Jan 19, 2024 0.0081 0.0087 0.0075 0.0080 190,540 -0.00(-8.05%)
Jan 18, 2024 0.0078 0.0087 0.0070 0.0087 575,556 +0.00(+10.13%)
Jan 17, 2024 0.0057 0.0089 0.0057 0.0079 15,700,896 +0.00(+46.30%)
Jan 16, 2024 0.0068 0.0068 0.0051 0.0054 2,106,905 -0.00(-3.57%)
Jan 12, 2024 0.0067 0.0068 0.0050 0.0056 3,061,650 -0.00(-9.68%)
Jan 11, 2024 0.0070 0.0070 0.0061 0.0062 1,180,802 -0.00(-11.43%)
Jan 10, 2024 0.0069 0.0070 0.0063 0.0070 2,380,024 +0.00(+1.45%)
Jan 09, 2024 0.0075 0.0090 0.0064 0.0069 5,393,074 -0.00(-17.86%)
Jan 08, 2024 0.0076 0.0110 0.0072 0.0084 1,061,847 -0.00(-4.55%)
Jan 05, 2024 0.0115 0.0115 0.0071 0.0088 2,016,168 -0.00(-13.73%)
Jan 04, 2024 0.0100 0.0114 0.0091 0.0102 97,880 -0.00(-2.86%)
Jan 03, 2024 0.0100 0.0118 0.0091 0.0105 175,644 -0.00(-5.41%)
Jan 02, 2024 0.0107 0.0111 0.0091 0.0111 318,060 +0.00(+14.43%)
Dec 29, 2023 0.0101 0.0111 0.0095 0.0097 366,430 -0.00(-6.73%)
Dec 28, 2023 0.0100 0.0118 0.0100 0.0104 126,737 +0.00(+4.00%)
Dec 27, 2023 0.0103 0.0120 0.0100 0.0100 465,672 -0.00(-2.91%)
Dec 26, 2023 0.0139 0.0139 0.0091 0.0103 940,230 -0.00(-20.77%)
Dec 22, 2023 0.0100 0.0130 0.0100 0.0130 170,041 +0.00(+27.45%)
Dec 21, 2023 0.0110 0.0120 0.0102 0.0102 86,778 -0.00(-11.30%)
Dec 20, 2023 0.0102 0.0120 0.0102 0.0115 50,051 -0.00(-0.86%)
Dec 19, 2023 0.0130 0.0132 0.0110 0.0116 279,539 -0.00(-10.77%)
Dec 18, 2023 0.0131 0.0140 0.0130 0.0130 236,132 -0.00(-10.34%)
Dec 15, 2023 0.0131 0.0146 0.0131 0.0145 97,496 +0.00(+10.69%)
Dec 14, 2023 0.0138 0.0145 0.0131 0.0131 254,057 -0.00(-7.75%)
Dec 13, 2023 0.0145 0.0145 0.0138 0.0142 12,465 +0.00(+2.90%)
Dec 12, 2023 0.0134 0.0149 0.0134 0.0138 70,227 +0.00(+2.99%)
Dec 11, 2023 0.0136 0.0160 0.0131 0.0134 594,672 -0.00(-21.18%)
Dec 08, 2023 0.0162 0.0184 0.0140 0.0170 671,070 +0.00(+4.94%)
Dec 07, 2023 0.0160 0.0190 0.0160 0.0162 85,807 -0.00(-11.48%)
Dec 06, 2023 0.0160 0.0195 0.0160 0.0183 94,787 +0.00(+7.65%)
Dec 05, 2023 0.0180 0.0195 0.0160 0.0170 59,832 +0.00(+0.00%)
Dec 04, 2023 0.0160 0.0195 0.0160 0.0170 53,133 -0.00(-4.49%)
Dec 01, 2023 0.0170 0.0185 0.0170 0.0178 71,810 +0.00(+4.71%)
Nov 30, 2023 0.0170 0.0182 0.0170 0.0170 57,080 -0.00(-6.59%)
Nov 29, 2023 0.0175 0.0200 0.0172 0.0182 75,131 -0.00(-0.55%)
Nov 28, 2023 0.0190 0.0200 0.0175 0.0183 140,080 +0.00(+4.57%)
Nov 27, 2023 0.0191 0.0200 0.0175 0.0175 39,524 -0.00(-2.78%)
Nov 24, 2023 0.0218 0.0218 0.0170 0.0180 34,341 -0.00(-10.00%)
Nov 22, 2023 0.0186 0.0200 0.0171 0.0200 53,587 +0.00(+11.11%)
Nov 21, 2023 0.0181 0.0200 0.0180 0.0180 139,715 -0.00(-5.76%)
Nov 20, 2023 0.0181 0.0200 0.0181 0.0191 21,282 +0.00(+0.53%)
Nov 17, 2023 0.0183 0.0193 0.0180 0.0190 5,609 -0.00(-4.52%)
Nov 16, 2023 0.0220 0.0220 0.0180 0.0199 179,803 +0.00(+4.74%)
Nov 15, 2023 0.0180 0.0201 0.0180 0.0190 54,791 +0.00(+3.83%)
Nov 14, 2023 0.0183 0.0201 0.0181 0.0183 55,385 -0.00(-1.08%)
Nov 13, 2023 0.0185 0.0210 0.0184 0.0185 131,637 -0.00(-15.14%)
Nov 10, 2023 0.0190 0.0218 0.0185 0.0218 115,434 +0.00(+12.37%)
Nov 09, 2023 0.0180 0.0215 0.0180 0.0194 6,571 -0.00(-1.52%)
Nov 08, 2023 0.0210 0.0215 0.0183 0.0197 100,411 +0.00(+7.65%)
Nov 07, 2023 0.0201 0.0215 0.0183 0.0183 244,996 -0.00(-8.50%)
Nov 06, 2023 0.0200 0.0240 0.0198 0.0200 136,890 -0.00(-9.09%)
Nov 03, 2023 0.0239 0.0240 0.0200 0.0220 31,969 -0.00(-8.33%)
Nov 02, 2023 0.0219 0.0240 0.0200 0.0240 234,256 +0.00(+16.50%)
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.