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 (%)
Nov 30, 2020 0.0850 0.1107 0.0850 0.1100 1,233,815 +0.02(+29.41%)
Nov 27, 2020 0.0815 0.1048 0.0815 0.0850 142,600 -0.00(-0.58%)
Nov 25, 2020 0.0890 0.0900 0.0801 0.0855 343,400 -0.00(-3.93%)
Nov 24, 2020 0.0750 0.0912 0.0749 0.0890 1,227,300 +0.02(+25.35%)
Nov 23, 2020 0.0830 0.0930 0.0672 0.0710 1,038,755 -0.01(-14.46%)
Nov 20, 2020 0.0800 0.0899 0.0789 0.0830 517,200 -0.00(-0.12%)
Nov 19, 2020 0.0805 0.0930 0.0802 0.0831 896,616 -0.00(-4.70%)
Nov 18, 2020 0.1000 0.1100 0.0853 0.0872 1,465,800 -0.01(-12.80%)
Nov 17, 2020 0.1125 0.1199 0.0921 0.1000 800,584 -0.01(-12.66%)
Nov 16, 2020 0.1250 0.1475 0.1130 0.1145 1,261,004 -0.01(-10.05%)
Nov 13, 2020 0.1397 0.1400 0.1130 0.1273 919,000 -0.01(-5.70%)
Nov 12, 2020 0.1290 0.1400 0.1220 0.1350 572,924 +0.01(+8.00%)
Nov 11, 2020 0.1375 0.1440 0.1130 0.1250 934,343 +0.00(+0.00%)
Nov 10, 2020 0.1430 0.1450 0.1125 0.1250 1,295,735 +0.01(+4.17%)
Nov 09, 2020 0.1000 0.1285 0.0900 0.1200 2,080,066 +0.04(+44.40%)
Nov 06, 2020 0.0734 0.0900 0.0730 0.0831 785,300 +0.01(+16.22%)
Nov 05, 2020 0.0701 0.0734 0.0630 0.0715 435,875 +0.01(+8.33%)
Nov 04, 2020 0.0649 0.0670 0.0603 0.0660 272,643 +0.00(+1.54%)
Nov 03, 2020 0.0564 0.0660 0.0553 0.0650 226,550 +0.01(+17.12%)
Nov 02, 2020 0.0535 0.0610 0.0535 0.0555 174,785 +0.00(+0.18%)
Oct 30, 2020 0.0500 0.0734 0.0500 0.0554 66,300 +0.00(+5.32%)
Oct 29, 2020 0.0500 0.0542 0.0500 0.0526 53,254 -0.00(-1.87%)
Oct 28, 2020 0.0510 0.0561 0.0503 0.0536 97,713 +0.00(+4.89%)
Oct 27, 2020 0.0553 0.0590 0.0511 0.0511 315,043 -0.00(-4.84%)
Oct 26, 2020 0.0517 0.0660 0.0510 0.0537 218,693 -0.00(-3.94%)
Oct 23, 2020 0.0524 0.0640 0.0524 0.0559 443,600 -0.00(-3.12%)
Oct 22, 2020 0.0600 0.0740 0.0510 0.0577 283,584 +0.00(+0.70%)
Oct 21, 2020 0.0597 0.0740 0.0570 0.0573 480,729 +0.00(+4.18%)
Oct 20, 2020 0.0600 0.0884 0.0540 0.0550 662,448 -0.01(-11.29%)
Oct 19, 2020 0.0650 0.0743 0.0606 0.0620 401,561 -0.00(-6.06%)
Oct 16, 2020 0.0698 0.0750 0.0642 0.0660 714,800 +0.00(+4.76%)
Oct 15, 2020 0.0511 0.0698 0.0511 0.0630 372,018 +0.01(+14.55%)
Oct 14, 2020 0.0502 0.0550 0.0502 0.0550 305,729 +0.00(+5.77%)
Oct 13, 2020 0.0502 0.0541 0.0501 0.0520 140,635 +0.00(+3.79%)
Oct 12, 2020 0.0525 0.0580 0.0500 0.0501 767,036 -0.00(-4.57%)
Oct 09, 2020 0.0500 0.0580 0.0500 0.0525 331,900 +0.00(+2.14%)
Oct 08, 2020 0.0514 0.0567 0.0514 0.0514 657,153 -0.00(-4.99%)
Oct 07, 2020 0.0590 0.0590 0.0512 0.0541 344,328 +0.00(+4.64%)
Oct 06, 2020 0.0600 0.0649 0.0500 0.0517 510,114 -0.01(-13.83%)
Oct 05, 2020 0.0613 0.0640 0.0600 0.0600 213,693 -0.00(-4.00%)
Oct 02, 2020 0.0600 0.0665 0.0600 0.0625 57,200 +0.00(+1.30%)
Oct 01, 2020 0.0601 0.0680 0.0600 0.0617 37,371 +0.00(+2.66%)
Sep 30, 2020 0.0649 0.0649 0.0551 0.0601 247,536 -0.00(-3.06%)
Sep 29, 2020 0.0605 0.0670 0.0540 0.0620 108,180 +0.01(+12.93%)
Sep 28, 2020 0.0521 0.0609 0.0521 0.0549 226,430 -0.01(-12.86%)
Sep 25, 2020 0.0649 0.0649 0.0550 0.0630 407,400 -0.00(-2.93%)
Sep 24, 2020 0.0690 0.0690 0.0548 0.0649 616,122 +0.00(+3.67%)
Sep 23, 2020 0.0625 0.0680 0.0625 0.0626 471,558 -0.01(-9.67%)
Sep 22, 2020 0.0632 0.0720 0.0625 0.0693 239,975 -0.00(-1.00%)
Sep 21, 2020 0.0740 0.0740 0.0632 0.0700 76,241 -0.00(-3.98%)
Sep 18, 2020 0.0719 0.0740 0.0622 0.0729 180,900 -0.00(-2.28%)
Sep 17, 2020 0.0620 0.0755 0.0620 0.0746 75,796 -0.00(-1.06%)
Sep 16, 2020 0.0779 0.0779 0.0704 0.0754 100,374 -0.00(-3.21%)
Sep 15, 2020 0.0770 0.0779 0.0690 0.0779 324,954 +0.00(+3.87%)
Sep 14, 2020 0.0657 0.0800 0.0657 0.0750 860,418 -0.01(-8.54%)
Sep 11, 2020 0.0777 0.0839 0.0724 0.0820 602,400 -0.00(-3.19%)
Sep 10, 2020 0.0910 0.0920 0.0789 0.0847 681,237 -0.01(-7.43%)
Sep 09, 2020 0.0985 0.0985 0.0850 0.0915 123,599 +0.00(+2.35%)
Sep 08, 2020 0.0920 0.0935 0.0851 0.0894 128,741 -0.00(-2.83%)
Sep 04, 2020 0.0851 0.1000 0.0851 0.0920 95,900 +0.00(+0.77%)
Sep 03, 2020 0.0820 0.0935 0.0820 0.0913 107,331 +0.00(+0.00%)
Sep 02, 2020 0.0825 0.0926 0.0820 0.0913 139,320 +0.01(+10.00%)
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.