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 )

0.0114 +0.0009 (+8.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 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, 2021 0.0985 0.1020 0.0902 0.0990 336,727 +0.00(+1.02%)
Aug 30, 2021 0.0990 0.1000 0.0857 0.0980 121,409 +0.01(+8.89%)
Aug 27, 2021 0.0980 0.1000 0.0876 0.0900 106,335 -0.01(-8.16%)
Aug 26, 2021 0.0921 0.0980 0.0901 0.0980 104,418 +0.00(+0.10%)
Aug 25, 2021 0.0807 0.0980 0.0807 0.0979 358,877 +0.01(+14.77%)
Aug 24, 2021 0.0830 0.1088 0.0830 0.0853 389,658 +0.00(+0.35%)
Aug 23, 2021 0.0989 0.0989 0.0831 0.0850 432,502 -0.01(-8.60%)
Aug 20, 2021 0.0895 0.0990 0.0895 0.0930 113,198 -0.00(-4.12%)
Aug 19, 2021 0.0900 0.0998 0.0851 0.0970 106,289 +0.00(+2.11%)
Aug 18, 2021 0.0936 0.1095 0.0900 0.0950 375,399 -0.00(-4.90%)
Aug 17, 2021 0.1000 0.1193 0.0950 0.0999 784,642 -0.02(-16.05%)
Aug 16, 2021 0.1190 0.1190 0.0987 0.1190 399,532 +0.00(+0.00%)
Aug 13, 2021 0.1400 0.1400 0.1111 0.1190 314,362 -0.01(-6.67%)
Aug 12, 2021 0.1161 0.1300 0.1100 0.1275 418,823 +0.02(+14.04%)
Aug 11, 2021 0.1182 0.1250 0.1181 0.1118 349,317 -0.00(-3.87%)
Aug 10, 2021 0.1053 0.1224 0.1033 0.1163 296,197 +0.00(+3.38%)
Aug 09, 2021 0.1222 0.1222 0.1100 0.1125 162,240 -0.01(-7.94%)
Aug 06, 2021 0.1150 0.1232 0.1150 0.1222 187,758 +0.00(+0.99%)
Aug 05, 2021 0.1300 0.1342 0.1153 0.1210 418,731 -0.01(-6.20%)
Aug 04, 2021 0.1234 0.1390 0.1208 0.1290 202,235 -0.01(-3.73%)
Aug 03, 2021 0.1311 0.1397 0.1300 0.1340 197,349 -0.00(-1.11%)
Aug 02, 2021 0.1447 0.1447 0.1340 0.1355 124,655 -0.00(-3.49%)
Jul 30, 2021 0.1322 0.1500 0.1322 0.1404 350,828 -0.00(-3.17%)
Jul 29, 2021 0.1540 0.1540 0.1425 0.1450 115,617 -0.01(-3.33%)
Jul 28, 2021 0.1550 0.1550 0.1430 0.1500 115,482 -0.00(-2.60%)
Jul 27, 2021 0.1550 0.1600 0.1430 0.1540 43,837 +0.00(+2.53%)
Jul 26, 2021 0.1500 0.1600 0.1388 0.1502 85,680 -0.00(-0.92%)
Jul 23, 2021 0.1413 0.1575 0.1413 0.1516 31,345 +0.00(+0.00%)
Jul 22, 2021 0.1400 0.1600 0.1311 0.1516 112,816 +0.01(+8.13%)
Jul 21, 2021 0.1529 0.1550 0.1402 0.1402 96,536 -0.00(-3.38%)
Jul 20, 2021 0.1356 0.1600 0.1311 0.1451 229,946 +0.00(+1.33%)
Jul 19, 2021 0.1700 0.1700 0.1401 0.1432 461,842 -0.02(-13.73%)
Jul 16, 2021 0.1700 0.1750 0.1620 0.1660 207,808 -0.00(-2.35%)
Jul 15, 2021 0.1700 0.1799 0.1700 0.1700 112,501 -0.00(-1.51%)
Jul 14, 2021 0.1758 0.1800 0.1701 0.1726 117,406 -0.01(-5.68%)
Jul 13, 2021 0.1790 0.1830 0.1701 0.1830 48,092 +0.00(+0.00%)
Jul 12, 2021 0.1666 0.1830 0.1666 0.1830 46,536 +0.00(+1.72%)
Jul 09, 2021 0.1700 0.1840 0.1691 0.1799 58,730 +0.01(+5.20%)
Jul 08, 2021 0.1700 0.1849 0.1613 0.1710 215,015 -0.00(-1.16%)
Jul 07, 2021 0.1730 0.1799 0.1700 0.1730 134,580 -0.00(-1.14%)
Jul 06, 2021 0.1754 0.2000 0.1705 0.1750 225,649 -0.01(-2.78%)
Jul 02, 2021 0.2000 0.2000 0.1708 0.1800 211,688 -0.01(-3.59%)
Jul 01, 2021 0.2030 0.2080 0.1725 0.1867 372,010 -0.01(-7.25%)
Jun 30, 2021 0.1900 0.2095 0.1900 0.2013 389,966 +0.01(+6.11%)
Jun 29, 2021 0.1913 0.1975 0.1700 0.1897 287,168 +0.02(+10.03%)
Jun 28, 2021 0.1718 0.1980 0.1651 0.1724 101,978 -0.01(-4.75%)
Jun 25, 2021 0.1623 0.2000 0.1599 0.1810 60,638 +0.01(+6.47%)
Jun 24, 2021 0.1800 0.1828 0.1660 0.1700 329,446 -0.01(-7.00%)
Jun 23, 2021 0.1802 0.1899 0.1733 0.1828 262,830 -0.00(-0.60%)
Jun 22, 2021 0.1855 0.1950 0.1801 0.1839 109,669 -0.00(-2.18%)
Jun 21, 2021 0.1800 0.1950 0.1800 0.1880 107,480 +0.00(+2.12%)
Jun 18, 2021 0.1809 0.1900 0.1800 0.1841 41,600 -0.00(-0.43%)
Jun 17, 2021 0.1900 0.1900 0.1800 0.1849 135,306 +0.00(+2.72%)
Jun 16, 2021 0.1800 0.1950 0.1800 0.1800 148,794 -0.01(-4.26%)
Jun 15, 2021 0.1999 0.1999 0.1700 0.1880 435,178 +0.00(+1.62%)
Jun 14, 2021 0.1950 0.2149 0.1801 0.1850 209,959 -0.02(-7.50%)
Jun 11, 2021 0.2151 0.2240 0.1900 0.2000 220,479 -0.01(-6.10%)
Jun 10, 2021 0.2070 0.2247 0.2000 0.2130 352,162 +0.01(+2.90%)
Jun 09, 2021 0.2061 0.2200 0.2000 0.2070 267,504 -0.01(-5.22%)
Jun 08, 2021 0.2204 0.2350 0.2100 0.2184 229,811 -0.01(-2.93%)
Jun 07, 2021 0.2285 0.2400 0.2150 0.2250 323,253 -0.01(-2.51%)
Jun 04, 2021 0.2300 0.2374 0.2285 0.2308 122,076 +0.00(+0.35%)
Jun 03, 2021 0.2199 0.2300 0.2130 0.2300 225,595 +0.01(+4.64%)
Jun 02, 2021 0.1962 0.2299 0.1962 0.2198 358,463 +0.02(+9.90%)
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.