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 (%)
Aug 31, 2020 0.1049 0.1155 0.0854 0.0892 962,627 -0.02(-16.56%)
Aug 28, 2020 0.0952 0.1111 0.0944 0.1069 70,700 +0.01(+12.53%)
Aug 27, 2020 0.0944 0.1207 0.0944 0.0950 183,346 -0.01(-5.00%)
Aug 26, 2020 0.1111 0.1243 0.1000 0.1000 383,159 -0.01(-13.04%)
Aug 25, 2020 0.1243 0.1243 0.1111 0.1150 128,738 -0.01(-7.41%)
Aug 24, 2020 0.1075 0.1258 0.1070 0.1242 305,180 +0.01(+12.09%)
Aug 21, 2020 0.1060 0.1225 0.0940 0.1108 669,800 +0.01(+14.23%)
Aug 20, 2020 0.0968 0.1111 0.0840 0.0970 254,379 +0.01(+6.01%)
Aug 19, 2020 0.0920 0.0920 0.0801 0.0915 127,517 -0.00(-0.44%)
Aug 18, 2020 0.0900 0.0955 0.0777 0.0919 88,194 +0.00(+2.11%)
Aug 17, 2020 0.0900 0.1195 0.0900 0.0900 413,788 -0.00(-5.16%)
Aug 14, 2020 0.1000 0.1195 0.0900 0.0949 293,000 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.1100 0.0900 0.0901 572,350 -0.01(-9.90%)
Aug 12, 2020 0.1001 0.1101 0.0911 0.1000 527,495 -0.01(-10.07%)
Aug 11, 2020 0.1000 0.1200 0.1000 0.1112 131,975 +0.00(+2.68%)
Aug 10, 2020 0.1080 0.1200 0.1051 0.1083 84,000 +0.00(+0.28%)
Aug 07, 2020 0.1200 0.1200 0.1070 0.1080 92,700 -0.01(-6.09%)
Aug 06, 2020 0.1026 0.1200 0.1026 0.1150 103,082 +0.01(+6.78%)
Aug 05, 2020 0.1016 0.1155 0.1001 0.1077 129,119 -0.01(-6.51%)
Aug 04, 2020 0.1011 0.1260 0.1001 0.1152 39,230 -0.00(-0.26%)
Aug 03, 2020 0.1001 0.1200 0.1001 0.1155 164,601 +0.00(+1.23%)
Jul 31, 2020 0.1070 0.1141 0.1003 0.1141 141,900 +0.00(+3.73%)
Jul 30, 2020 0.1096 0.1100 0.1000 0.1100 49,847 +0.00(+0.00%)
Jul 29, 2020 0.1030 0.1141 0.1000 0.1100 103,085 -0.00(-2.05%)
Jul 28, 2020 0.1121 0.1141 0.1025 0.1123 25,526 +0.00(+2.56%)
Jul 27, 2020 0.1060 0.1150 0.1005 0.1095 410,272 -0.00(-0.45%)
Jul 24, 2020 0.1150 0.1150 0.1050 0.1100 354,300 -0.00(-2.83%)
Jul 23, 2020 0.1090 0.1265 0.1046 0.1132 54,394 +0.00(+2.26%)
Jul 22, 2020 0.1270 0.1270 0.1105 0.1107 496,045 -0.02(-12.70%)
Jul 21, 2020 0.1155 0.1270 0.1106 0.1268 306,293 +0.01(+10.26%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1150 145,420 -0.00(-4.17%)
Jul 17, 2020 0.1231 0.1370 0.1150 0.1200 105,400 -0.00(-0.25%)
Jul 16, 2020 0.1230 0.1260 0.1200 0.1203 77,029 -0.00(-2.20%)
Jul 15, 2020 0.1250 0.1260 0.1150 0.1230 242,745 +0.01(+6.86%)
Jul 14, 2020 0.1111 0.1385 0.1111 0.1151 577,050 +0.00(+0.96%)
Jul 13, 2020 0.1284 0.1478 0.1122 0.1140 480,509 -0.02(-12.98%)
Jul 10, 2020 0.1501 0.1649 0.1310 0.1310 163,500 -0.02(-13.25%)
Jul 09, 2020 0.1560 0.1700 0.1480 0.1510 186,438 -0.01(-8.21%)
Jul 08, 2020 0.1401 0.1700 0.1401 0.1645 165,506 +0.01(+8.94%)
Jul 07, 2020 0.1505 0.1600 0.1401 0.1510 95,090 +0.01(+5.74%)
Jul 06, 2020 0.1159 0.1553 0.1159 0.1428 339,856 +0.02(+19.00%)
Jul 02, 2020 0.1200 0.1290 0.1150 0.1200 384,300 -0.00(-3.61%)
Jul 01, 2020 0.1350 0.1350 0.1200 0.1245 169,627 -0.01(-4.60%)
Jun 30, 2020 0.1410 0.1410 0.1305 0.1305 117,731 +0.00(+0.46%)
Jun 29, 2020 0.1223 0.1410 0.1160 0.1299 195,315 +0.01(+8.16%)
Jun 26, 2020 0.1395 0.1470 0.1150 0.1201 221,100 -0.02(-11.89%)
Jun 25, 2020 0.1361 0.1589 0.1300 0.1363 229,386 -0.01(-9.13%)
Jun 24, 2020 0.1470 0.1669 0.1300 0.1500 183,942 -0.01(-6.19%)
Jun 23, 2020 0.1400 0.1669 0.1400 0.1599 121,452 +0.00(+2.04%)
Jun 22, 2020 0.1700 0.1748 0.1440 0.1567 142,517 -0.01(-8.15%)
Jun 19, 2020 0.1784 0.1788 0.1410 0.1706 151,200 +0.01(+6.56%)
Jun 18, 2020 0.1600 0.1800 0.1500 0.1601 71,771 +0.00(+1.33%)
Jun 17, 2020 0.1860 0.1860 0.1580 0.1580 115,239 -0.01(-4.24%)
Jun 16, 2020 0.1600 0.1800 0.1600 0.1650 69,873 +0.00(+1.73%)
Jun 15, 2020 0.1533 0.1697 0.1466 0.1622 91,282 +0.00(+1.38%)
Jun 12, 2020 0.1530 0.1749 0.1466 0.1600 286,200 +0.01(+7.17%)
Jun 11, 2020 0.1948 0.2000 0.1466 0.1493 286,862 -0.03(-16.92%)
Jun 10, 2020 0.1763 0.2090 0.1500 0.1797 331,707 -0.00(-0.17%)
Jun 09, 2020 0.1950 0.2090 0.1763 0.1800 166,628 -0.02(-10.00%)
Jun 08, 2020 0.2090 0.2090 0.1763 0.2000 107,725 +0.00(+0.00%)
Jun 05, 2020 0.1825 0.2090 0.1825 0.2000 78,600 +0.01(+5.26%)
Jun 04, 2020 0.1700 0.2090 0.1700 0.1900 71,032 +0.01(+4.11%)
Jun 03, 2020 0.1900 0.2090 0.1825 0.1825 90,512 -0.01(-6.41%)
Jun 02, 2020 0.1863 0.1950 0.1700 0.1950 85,398 +0.01(+5.41%)
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.