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 )

0.0120 +0.0006 (+5.26%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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 (%)
May 31, 2022 0.0452 0.0566 0.0404 0.0566 17,393 +0.00(+6.79%)
May 27, 2022 0.0404 0.0571 0.0404 0.0530 52,063 +0.00(+3.92%)
May 26, 2022 0.0500 0.0573 0.0491 0.0510 8,701 +0.00(+5.81%)
May 25, 2022 0.0480 0.0500 0.0480 0.0482 16,519 +0.00(+0.42%)
May 24, 2022 0.0551 0.0650 0.0480 0.0480 115,216 -0.01(-11.60%)
May 23, 2022 0.0505 0.0650 0.0500 0.0543 87,002 -0.00(-1.45%)
May 20, 2022 0.0505 0.0650 0.0505 0.0551 44,934 +0.00(+0.18%)
May 19, 2022 0.0515 0.0654 0.0515 0.0550 30,620 +0.00(+2.04%)
May 18, 2022 0.0595 0.0601 0.0500 0.0539 25,948 -0.01(-9.87%)
May 17, 2022 0.0674 0.0674 0.0500 0.0598 3,926 -0.00(-7.29%)
May 16, 2022 0.0486 0.0650 0.0486 0.0645 127,327 +0.01(+29.00%)
May 13, 2022 0.0500 0.0599 0.0485 0.0500 123,262 -0.01(-9.42%)
May 12, 2022 0.0501 0.0599 0.0485 0.0552 127,992 -0.00(-7.07%)
May 11, 2022 0.0650 0.0650 0.0486 0.0594 102,802 -0.00(-3.26%)
May 10, 2022 0.0578 0.0650 0.0486 0.0614 68,665 +0.00(+1.99%)
May 09, 2022 0.0665 0.0665 0.0581 0.0602 106,499 -0.00(-1.31%)
May 06, 2022 0.0644 0.0644 0.0581 0.0610 91,627 +0.00(+4.27%)
May 05, 2022 0.0670 0.0670 0.0581 0.0585 172,957 -0.00(-6.85%)
May 04, 2022 0.0590 0.0690 0.0590 0.0628 422,735 +0.00(+7.35%)
May 03, 2022 0.0380 0.0599 0.0380 0.0585 404,185 +0.02(+53.95%)
May 02, 2022 0.0488 0.0504 0.0366 0.0380 161,253 -0.01(-19.66%)
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%)
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.