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: 3:51 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 (%)
Feb 29, 2024 0.0160 0.0210 0.0148 0.0163 237,692 +0.00(+1.24%)
Feb 28, 2024 0.0173 0.0179 0.0161 0.0161 473,176 -0.00(-2.42%)
Feb 27, 2024 0.0172 0.0178 0.0165 0.0165 194,871 -0.00(-7.30%)
Feb 26, 2024 0.0180 0.0180 0.0172 0.0178 60,112 +0.00(+0.56%)
Feb 23, 2024 0.0192 0.0192 0.0165 0.0177 300,425 +0.00(+30.15%)
Feb 22, 2024 0.0213 0.0225 0.0136 0.0136 281,537 -0.01(-38.46%)
Feb 21, 2024 0.0240 0.0240 0.0210 0.0221 333,757 -0.00(-5.96%)
Feb 20, 2024 0.0189 0.0249 0.0169 0.0235 1,002,593 +0.00(+24.34%)
Feb 16, 2024 0.0169 0.0189 0.0121 0.0189 596,405 +0.00(+8.00%)
Feb 15, 2024 0.0154 0.0179 0.0150 0.0175 320,133 +0.00(+10.06%)
Feb 14, 2024 0.0188 0.0210 0.0150 0.0159 771,802 -0.00(-17.19%)
Feb 13, 2024 0.0188 0.0210 0.0122 0.0192 56,026 -0.00(-5.42%)
Feb 12, 2024 0.0200 0.0250 0.0180 0.0203 352,975 +0.00(+1.50%)
Feb 09, 2024 0.0155 0.0200 0.0155 0.0200 850,296 +0.00(+23.46%)
Feb 08, 2024 0.0144 0.0162 0.0132 0.0162 394,008 +0.00(+9.46%)
Feb 07, 2024 0.0149 0.0149 0.0130 0.0148 235,179 +0.00(+8.03%)
Feb 06, 2024 0.0146 0.0149 0.0110 0.0137 313,356 -0.00(-6.16%)
Feb 05, 2024 0.0145 0.0146 0.0125 0.0146 170,712 +0.00(+2.82%)
Feb 02, 2024 0.0141 0.0145 0.0130 0.0142 143,879 -0.00(-0.70%)
Feb 01, 2024 0.0145 0.0145 0.0125 0.0143 386,412 +0.00(+15.32%)
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(-3.41%)
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.