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 -0.0020 (-19.23%)
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 (%)
Mar 31, 2022 0.0680 0.0680 0.0570 0.0677 326,122 -0.00(-0.29%)
Mar 30, 2022 0.0700 0.0720 0.0650 0.0679 243,106 -0.00(-4.37%)
Mar 29, 2022 0.0745 0.0745 0.0650 0.0710 393,264 -0.00(-3.01%)
Mar 28, 2022 0.0830 0.0830 0.0635 0.0732 669,060 -0.00(-4.94%)
Mar 25, 2022 0.0825 0.0870 0.0610 0.0770 2,217,202 -0.00(-0.65%)
Mar 24, 2022 0.0520 0.0775 0.0520 0.0775 367,295 +0.03(+49.04%)
Mar 23, 2022 0.0525 0.0525 0.0483 0.0520 78,450 +0.00(+0.00%)
Mar 22, 2022 0.0499 0.0520 0.0480 0.0520 229,580 +0.00(+4.00%)
Mar 21, 2022 0.0480 0.0500 0.0479 0.0500 197,599 +0.00(+0.00%)
Mar 18, 2022 0.0530 0.0530 0.0480 0.0500 59,464 +0.00(+0.00%)
Mar 17, 2022 0.0490 0.0570 0.0465 0.0500 165,467 +0.00(+7.53%)
Mar 16, 2022 0.0483 0.0500 0.0465 0.0465 14,198 +0.00(+0.00%)
Mar 15, 2022 0.0518 0.0518 0.0458 0.0465 48,575 -0.00(-4.12%)
Mar 14, 2022 0.0460 0.0485 0.0460 0.0485 17,250 +0.00(+2.32%)
Mar 11, 2022 0.0485 0.0485 0.0466 0.0474 221,978 -0.00(-0.42%)
Mar 10, 2022 0.0462 0.0518 0.0462 0.0476 127,472 +0.00(+3.03%)
Mar 09, 2022 0.0460 0.0499 0.0460 0.0462 150,490 +0.00(+0.00%)
Mar 08, 2022 0.0510 0.0510 0.0451 0.0462 77,652 -0.00(-9.41%)
Mar 07, 2022 0.0523 0.0523 0.0480 0.0510 164,488 -0.00(-2.49%)
Mar 04, 2022 0.0512 0.0523 0.0450 0.0523 214,396 +0.00(+1.55%)
Mar 03, 2022 0.0487 0.0522 0.0474 0.0515 38,827 +0.00(+0.00%)
Mar 02, 2022 0.0558 0.0559 0.0500 0.0515 534,094 -0.00(-3.20%)
Mar 01, 2022 0.0568 0.0568 0.0506 0.0532 63,078 -0.00(-3.80%)
Feb 28, 2022 0.0524 0.0588 0.0506 0.0553 133,190 +0.01(+10.60%)
Feb 25, 2022 0.0540 0.0559 0.0500 0.0500 84,846 -0.00(-0.60%)
Feb 24, 2022 0.0507 0.0590 0.0500 0.0503 50,009 -0.01(-12.52%)
Feb 23, 2022 0.0540 0.0575 0.0540 0.0575 267,921 +0.00(+0.70%)
Feb 22, 2022 0.0550 0.0550 0.0529 0.0571 380,777 +0.01(+13.97%)
Feb 18, 2022 0.0501 0 +0.00(+1.83%)
Feb 17, 2022 0.0450 0.0492 0.0450 0.0492 101,146 +0.00(+0.82%)
Feb 16, 2022 0.0466 0.0500 0.0460 0.0488 227,922 -0.00(-2.40%)
Feb 15, 2022 0.0465 0.0500 0.0465 0.0500 183,127 +0.00(+7.53%)
Feb 14, 2022 0.0500 0.0500 0.0465 0.0465 268,328 -0.00(-5.10%)
Feb 11, 2022 0.0535 0.0570 0.0465 0.0490 497,549 -0.00(-5.22%)
Feb 10, 2022 0.0571 0.0571 0.0488 0.0517 506,378 -0.00(-1.34%)
Feb 09, 2022 0.0500 0.0571 0.0495 0.0524 767,924 +0.00(+5.43%)
Feb 08, 2022 0.0490 0.0525 0.0490 0.0497 564,173 -0.00(-2.17%)
Feb 07, 2022 0.0501 0.0575 0.0500 0.0508 953,961 +0.00(+0.59%)
Feb 04, 2022 0.0500 0.0620 0.0500 0.0505 270,792 -0.00(-5.78%)
Feb 03, 2022 0.0520 0.0536 172,907 -0.00(-1.65%)
Feb 02, 2022 0.0590 0.0600 0.0541 0.0545 328,796 +0.00(+6.65%)
Feb 01, 2022 0.0525 0.0618 0.0498 0.0511 1,138,568 +0.00(+3.86%)
Jan 31, 2022 0.0580 0.0580 0.0480 0.0492 585,070 -0.00(-5.20%)
Jan 28, 2022 0.0509 0.0572 0.0500 0.0519 400,688 -0.00(-7.32%)
Jan 27, 2022 0.0500 0.0580 0.0489 0.0560 732,834 +0.00(+6.46%)
Jan 26, 2022 0.0570 0.0580 0.0526 0.0526 125,853 -0.00(-6.24%)
Jan 25, 2022 0.0596 0.0620 0.0500 0.0561 638,031 +0.00(+4.47%)
Jan 24, 2022 0.0555 0.0634 0.0537 0.0537 918,133 -0.00(-3.24%)
Jan 21, 2022 0.0590 0.0590 0.0553 0.0555 442,257 -0.00(-5.13%)
Jan 20, 2022 0.0620 0.0620 0.0553 0.0585 119,371 +0.00(+0.00%)
Jan 19, 2022 0.0627 0.0627 0.0553 0.0585 213,387 -0.00(-0.85%)
Jan 18, 2022 0.0580 0.0645 0.0551 0.0590 412,138 -0.00(-1.67%)
Jan 14, 2022 0.0600 0 -0.00(-7.55%)
Jan 13, 2022 0.0675 0.0675 0.0591 0.0649 696,855 -0.00(-0.15%)
Jan 12, 2022 0.0601 0.0680 0.0585 0.0650 1,163,332 +0.01(+9.80%)
Jan 11, 2022 0.0601 0.0675 0.0591 0.0592 520,175 -0.00(-3.90%)
Jan 10, 2022 0.0707 0.0707 0.0600 0.0616 89,345 -0.00(-1.44%)
Jan 07, 2022 0.0695 0.0698 0.0600 0.0625 248,354 +0.00(+6.84%)
Jan 06, 2022 0.0750 0.0850 0.0576 0.0585 641,834 -0.02(-23.53%)
Jan 05, 2022 0.0700 0.0780 0.0700 0.0765 260,325 +0.00(+3.38%)
Jan 04, 2022 0.0617 0.0799 0.0617 0.0740 61,932 +0.00(+2.07%)
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.