Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.0084 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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, 2023 0.0170 0.0182 0.0170 0.0170 57,080 -0.00(-6.59%)
Nov 29, 2023 0.0175 0.0200 0.0172 0.0182 75,131 -0.00(-0.55%)
Nov 28, 2023 0.0190 0.0200 0.0175 0.0183 140,080 +0.00(+4.57%)
Nov 27, 2023 0.0191 0.0200 0.0175 0.0175 39,524 -0.00(-2.78%)
Nov 24, 2023 0.0218 0.0218 0.0170 0.0180 34,341 -0.00(-10.00%)
Nov 22, 2023 0.0186 0.0200 0.0171 0.0200 53,587 +0.00(+11.11%)
Nov 21, 2023 0.0181 0.0200 0.0180 0.0180 139,715 -0.00(-5.76%)
Nov 20, 2023 0.0181 0.0200 0.0181 0.0191 21,282 +0.00(+0.53%)
Nov 17, 2023 0.0183 0.0193 0.0180 0.0190 5,609 -0.00(-4.52%)
Nov 16, 2023 0.0220 0.0220 0.0180 0.0199 179,803 +0.00(+4.74%)
Nov 15, 2023 0.0180 0.0201 0.0180 0.0190 54,791 +0.00(+3.83%)
Nov 14, 2023 0.0183 0.0201 0.0181 0.0183 55,385 -0.00(-1.08%)
Nov 13, 2023 0.0185 0.0210 0.0184 0.0185 131,637 -0.00(-15.14%)
Nov 10, 2023 0.0190 0.0218 0.0185 0.0218 115,434 +0.00(+12.37%)
Nov 09, 2023 0.0180 0.0215 0.0180 0.0194 6,571 -0.00(-1.52%)
Nov 08, 2023 0.0210 0.0215 0.0183 0.0197 100,411 +0.00(+7.65%)
Nov 07, 2023 0.0201 0.0215 0.0183 0.0183 244,996 -0.00(-8.50%)
Nov 06, 2023 0.0200 0.0240 0.0198 0.0200 136,890 -0.00(-9.09%)
Nov 03, 2023 0.0239 0.0240 0.0200 0.0220 31,969 -0.00(-8.33%)
Nov 02, 2023 0.0219 0.0240 0.0200 0.0240 234,256 +0.00(+16.50%)
Nov 01, 2023 0.0200 0.0220 0.0200 0.0206 87,532 -0.00(-1.90%)
Oct 31, 2023 0.0200 0.0240 0.0200 0.0210 183,225 +0.00(+3.96%)
Oct 30, 2023 0.0200 0.0225 0.0200 0.0202 26,887 -0.00(-3.35%)
Oct 27, 2023 0.0225 0.0225 0.0200 0.0209 258,302 -0.00(-7.11%)
Oct 26, 2023 0.0226 0.0240 0.0210 0.0225 133,113 +0.00(+4.65%)
Oct 25, 2023 0.0215 0.0274 0.0215 0.0215 69,844 -0.00(-11.52%)
Oct 24, 2023 0.0208 0.0273 0.0208 0.0243 21,120 +0.00(+13.55%)
Oct 23, 2023 0.0223 0.0240 0.0214 0.0214 82,359 -0.00(-7.76%)
Oct 20, 2023 0.0221 0.0274 0.0220 0.0232 102,831 +0.00(+3.57%)
Oct 19, 2023 0.0226 0.0242 0.0212 0.0224 190,632 -0.00(-8.57%)
Oct 18, 2023 0.0250 0.0250 0.0224 0.0245 75,898 -0.00(-6.84%)
Oct 17, 2023 0.0269 0.0275 0.0220 0.0263 108,022 +0.00(+18.47%)
Oct 16, 2023 0.0209 0.0270 0.0207 0.0222 206,617 -0.00(-3.48%)
Oct 13, 2023 0.0206 0.0250 0.0206 0.0230 20,644 +0.00(+6.98%)
Oct 12, 2023 0.0205 0.0260 0.0205 0.0215 553,952 -0.00(-11.16%)
Oct 11, 2023 0.0250 0.0250 0.0220 0.0242 393,926 -0.00(-0.41%)
Oct 10, 2023 0.0250 0.0264 0.0221 0.0243 92,536 -0.00(-7.95%)
Oct 09, 2023 0.0260 0.0264 0.0210 0.0264 27,431 +0.00(+20.00%)
Oct 06, 2023 0.0250 0.0260 0.0220 0.0220 161,455 -0.00(-9.09%)
Oct 05, 2023 0.0260 0.0260 0.0220 0.0242 232,937 -0.00(-6.20%)
Oct 04, 2023 0.0235 0.0263 0.0235 0.0258 110,349 +0.00(+3.61%)
Oct 03, 2023 0.0330 0.0330 0.0161 0.0249 2,718,263 -0.01(-26.98%)
Oct 02, 2023 0.0345 0.0430 0.0316 0.0341 98,919 +0.00(+3.02%)
Sep 29, 2023 0.0345 0.0345 0.0314 0.0331 63,779 -0.00(-2.65%)
Sep 28, 2023 0.0340 0.0350 0.0330 0.0340 38,612 +0.00(+3.03%)
Sep 27, 2023 0.0397 0.0397 0.0328 0.0330 177,823 -0.01(-16.88%)
Sep 26, 2023 0.0375 0.0469 0.0355 0.0397 66,670 +0.00(+0.00%)
Sep 25, 2023 0.0363 0.0398 0.0353 0.0397 673,217 +0.01(+15.74%)
Sep 22, 2023 0.0370 0.0370 0.0310 0.0343 262,317 -0.00(-7.30%)
Sep 21, 2023 0.0425 0.0425 0.0344 0.0370 402,486 -0.00(-8.42%)
Sep 20, 2023 0.0438 0.0469 0.0377 0.0404 91,396 +0.00(+1.00%)
Sep 19, 2023 0.0470 0.0470 0.0380 0.0400 324,333 -0.00(-2.91%)
Sep 18, 2023 0.0475 0.0475 0.0395 0.0412 528,665 -0.00(-2.14%)
Sep 15, 2023 0.0450 0.0500 0.0400 0.0421 463,951 -0.01(-13.20%)
Sep 14, 2023 0.0540 0.0540 0.0380 0.0485 1,468,039 -0.01(-10.19%)
Sep 13, 2023 0.0574 0.0574 0.0420 0.0540 1,210,712 +0.00(+0.56%)
Sep 12, 2023 0.0670 0.0670 0.0501 0.0537 686,471 -0.01(-13.39%)
Sep 11, 2023 0.0590 0.0700 0.0525 0.0620 1,915,216 +0.01(+14.81%)
Sep 08, 2023 0.0645 0.0645 0.0452 0.0540 1,257,366 -0.01(-11.48%)
Sep 07, 2023 0.0700 0.0700 0.0550 0.0610 569,174 +0.00(+2.69%)
Sep 06, 2023 0.0715 0.0870 0.0499 0.0594 5,250,564 +0.02(+48.50%)
Sep 05, 2023 0.0258 0.0480 0.0258 0.0400 738,871 +0.01(+37.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.