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 )

0.0083 +0.0007 (+9.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 30, 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 (%)
Apr 30, 2021 0.2300 0.2447 0.2300 0.2301 57,800 +0.00(+0.04%)
Apr 29, 2021 0.2498 0.2525 0.2115 0.2300 257,729 -0.02(-6.31%)
Apr 28, 2021 0.2499 0.2499 0.2313 0.2455 217,964 +0.00(+1.45%)
Apr 27, 2021 0.2300 0.2455 0.2105 0.2420 253,350 +0.02(+11.01%)
Apr 26, 2021 0.2000 0.2300 0.2000 0.2180 241,065 +0.02(+11.79%)
Apr 23, 2021 0.1855 0.2090 0.1730 0.1950 212,600 -0.00(-1.52%)
Apr 22, 2021 0.1871 0.2000 0.1703 0.1980 107,332 +0.01(+7.55%)
Apr 21, 2021 0.1900 0.2090 0.1741 0.1841 123,616 +0.00(+0.60%)
Apr 20, 2021 0.1700 0.2730 0.1700 0.1830 144,133 -0.00(-2.14%)
Apr 19, 2021 0.1898 0.1995 0.1700 0.1870 148,608 -0.00(-1.48%)
Apr 16, 2021 0.1997 0.1997 0.1700 0.1898 354,300 +0.00(+0.05%)
Apr 15, 2021 0.2103 0.2243 0.1706 0.1897 471,002 -0.02(-9.67%)
Apr 14, 2021 0.2000 0.2283 0.1770 0.2100 149,182 +0.01(+2.44%)
Apr 13, 2021 0.2089 0.2283 0.1901 0.2050 283,950 +0.01(+2.76%)
Apr 12, 2021 0.2390 0.2390 0.1940 0.1995 378,703 -0.03(-11.73%)
Apr 09, 2021 0.2120 0.2500 0.2120 0.2260 130,600 -0.01(-5.87%)
Apr 08, 2021 0.2748 0.2748 0.2130 0.2401 163,803 +0.00(+0.04%)
Apr 07, 2021 0.2500 0.2800 0.2300 0.2400 92,338 -0.01(-4.00%)
Apr 06, 2021 0.2376 0.2500 0.2302 0.2500 157,863 +0.01(+2.04%)
Apr 05, 2021 0.2400 0.2830 0.2300 0.2450 293,961 +0.02(+8.41%)
Apr 01, 2021 0.2500 0.2500 0.2210 0.2260 374,400 -0.01(-2.16%)
Mar 31, 2021 0.2198 0.2500 0.1940 0.2310 676,174 +0.03(+12.68%)
Mar 30, 2021 0.2199 0.2199 0.1951 0.2050 413,278 -0.01(-6.78%)
Mar 29, 2021 0.2055 0.2400 0.1950 0.2199 294,346 +0.02(+8.59%)
Mar 26, 2021 0.2148 0.2195 0.1963 0.2025 441,000 -0.00(-1.22%)
Mar 25, 2021 0.2110 0.2249 0.1940 0.2050 770,876 -0.01(-2.38%)
Mar 24, 2021 0.2480 0.2480 0.2030 0.2100 880,629 -0.04(-15.63%)
Mar 23, 2021 0.2600 0.2698 0.2230 0.2489 371,593 -0.01(-4.27%)
Mar 22, 2021 0.2950 0.2999 0.2493 0.2600 512,670 -0.02(-7.01%)
Mar 19, 2021 0.2900 0.3100 0.2651 0.2796 533,800 -0.01(-3.59%)
Mar 18, 2021 0.3094 0.3100 0.2825 0.2900 170,403 -0.02(-6.27%)
Mar 17, 2021 0.3150 0.3300 0.2900 0.3094 190,321 -0.01(-3.31%)
Mar 16, 2021 0.3100 0.3500 0.2749 0.3200 1,024,582 +0.02(+8.40%)
Mar 15, 2021 0.2821 0.3100 0.2802 0.2952 441,849 +0.01(+1.79%)
Mar 12, 2021 0.2900 0.2964 0.2735 0.2900 187,300 +0.00(+0.00%)
Mar 11, 2021 0.2750 0.3499 0.2740 0.2900 355,584 +0.01(+5.07%)
Mar 10, 2021 0.2810 0.3136 0.2685 0.2760 219,831 -0.01(-4.83%)
Mar 09, 2021 0.2783 0.3000 0.2583 0.2900 201,810 +0.02(+6.74%)
Mar 08, 2021 0.2999 0.3100 0.2502 0.2717 445,136 +0.00(+0.63%)
Mar 05, 2021 0.1900 0.2950 0.1900 0.2700 745,400 +0.08(+38.46%)
Mar 04, 2021 0.2165 0.2320 0.1700 0.1950 1,017,367 -0.02(-8.45%)
Mar 03, 2021 0.2325 0.2530 0.1902 0.2130 1,470,791 -0.02(-9.36%)
Mar 02, 2021 0.2750 0.3300 0.2100 0.2350 1,085,498 -0.05(-16.07%)
Mar 01, 2021 0.3000 0.3380 0.2400 0.2800 1,488,835 -0.05(-14.63%)
Feb 26, 2021 0.3725 0.3725 0.3000 0.3280 293,200 -0.00(-0.61%)
Feb 25, 2021 0.3450 0.3797 0.3200 0.3300 674,733 -0.02(-4.65%)
Feb 24, 2021 0.3203 0.3499 0.3131 0.3461 555,184 +0.03(+8.05%)
Feb 23, 2021 0.3760 0.3800 0.3000 0.3203 879,827 -0.05(-13.43%)
Feb 22, 2021 0.3988 0.3988 0.3600 0.3700 287,406 -0.02(-5.13%)
Feb 19, 2021 0.3500 0.4300 0.3500 0.3900 649,200 +0.04(+11.40%)
Feb 18, 2021 0.3400 0.4248 0.3400 0.3501 770,537 -0.04(-11.37%)
Feb 17, 2021 0.4350 0.4600 0.3800 0.3950 906,435 -0.03(-8.14%)
Feb 16, 2021 0.4200 0.4800 0.3958 0.4300 708,417 +0.01(+2.38%)
Feb 12, 2021 0.4970 0.4970 0.3449 0.4200 1,563,700 -0.01(-2.33%)
Feb 11, 2021 0.6001 0.6600 0.4000 0.4300 3,942,695 -0.11(-20.37%)
Feb 10, 2021 0.4000 0.5499 0.3699 0.5400 3,880,547 +0.17(+45.95%)
Feb 09, 2021 0.3525 0.3800 0.3500 0.3700 1,082,397 +0.02(+4.96%)
Feb 08, 2021 0.4100 0.4100 0.3300 0.3525 2,476,687 -0.01(-2.08%)
Feb 05, 2021 0.3500 0.3850 0.3350 0.3600 2,041,000 +0.03(+8.27%)
Feb 04, 2021 0.3350 0.3970 0.3200 0.3325 4,015,984 +0.02(+5.56%)
Feb 03, 2021 0.1880 0.3190 0.1805 0.3150 4,264,746 +0.13(+74.03%)
Feb 02, 2021 0.1750 0.1850 0.1680 0.1810 1,111,106 +0.01(+3.43%)
Feb 01, 2021 0.1800 0.1850 0.1675 0.1750 901,200 +0.00(+2.10%)
Jan 29, 2021 0.2000 0.2000 0.1650 0.1714 906,500 -0.02(-9.31%)
Jan 28, 2021 0.1700 0.2000 0.1690 0.1890 658,085 +0.02(+9.57%)
Jan 27, 2021 0.1850 0.2100 0.1700 0.1725 1,063,013 -0.02(-11.49%)
Jan 26, 2021 0.1820 0.2040 0.1801 0.1949 839,275 +0.01(+7.09%)
Jan 25, 2021 0.2400 0.2400 0.1730 0.1820 1,360,823 -0.02(-11.44%)
Jan 22, 2021 0.2300 0.2470 0.1810 0.2055 2,153,600 -0.02(-9.87%)
Jan 21, 2021 0.1770 0.2350 0.1695 0.2280 2,461,615 +0.07(+39.88%)
Jan 20, 2021 0.1500 0.1640 0.1450 0.1630 1,021,882 +0.02(+15.60%)
Jan 19, 2021 0.1520 0.1649 0.1350 0.1410 1,606,762 -0.01(-6.00%)
Jan 15, 2021 0.1230 0.1500 0.1150 0.1500 3,368,400 +0.03(+30.10%)
Jan 14, 2021 0.0820 0.1153 0.0820 0.1153 1,889,442 +0.03(+40.61%)
Jan 13, 2021 0.0900 0.0920 0.0800 0.0820 1,077,150 -0.00(-3.42%)
Jan 12, 2021 0.0800 0.0900 0.0800 0.0849 939,415 +0.00(+4.56%)
Jan 11, 2021 0.0900 0.1200 0.0812 0.0812 426,328 -0.01(-7.73%)
Jan 08, 2021 0.0935 0.0935 0.0880 0.0880 1,047,100 -0.00(-3.30%)
Jan 07, 2021 0.0861 0.0979 0.0810 0.0910 1,469,368 +0.01(+13.18%)
Jan 06, 2021 0.0823 0.0900 0.0790 0.0804 1,855,075 +0.00(+1.77%)
Jan 05, 2021 0.0740 0.0790 0.0688 0.0790 452,553 +0.01(+16.69%)
Jan 04, 2021 0.0703 0.0763 0.0675 0.0677 1,294,243 -0.00(-5.05%)
Dec 31, 2020 0.0713 0.0713 0.0713 443,075 +0.00(+0.42%)
Dec 30, 2020 0.0722 0.0790 0.0710 0.0710 443,075 -0.00(-4.05%)
Dec 29, 2020 0.0650 0.0790 0.0650 0.0740 233,592 +0.00(+0.95%)
Dec 28, 2020 0.0780 0.0780 0.0683 0.0733 1,172,736 -0.00(-0.95%)
Dec 24, 2020 0.0700 0.0740 0.0700 0.0740 478,300 +0.00(+1.37%)
Dec 23, 2020 0.0720 0.0750 0.0660 0.0730 1,642,936 +0.00(+1.39%)
Dec 22, 2020 0.0800 0.0800 0.0665 0.0720 1,981,599 -0.01(-11.87%)
Dec 21, 2020 0.0900 0.0900 0.0750 0.0817 1,583,404 -0.01(-7.16%)
Dec 18, 2020 0.0836 0.0900 0.0807 0.0880 750,200 +0.01(+7.32%)
Dec 17, 2020 0.0780 0.0999 0.0780 0.0820 681,120 +0.00(+0.49%)
Dec 16, 2020 0.0707 0.0965 0.0689 0.0816 558,059 +0.00(+1.24%)
Dec 15, 2020 0.0941 0.0975 0.0770 0.0806 1,347,584 -0.01(-14.07%)
Dec 14, 2020 0.0990 0.1000 0.0900 0.0938 346,246 +0.00(+4.22%)
Dec 11, 2020 0.0955 0.1099 0.0900 0.0900 1,136,900 +0.00(+3.09%)
Dec 10, 2020 0.1050 0.1050 0.0800 0.0873 2,334,370 -0.02(-20.64%)
Dec 09, 2020 0.1088 0.1200 0.1030 0.1100 410,465 +0.00(+1.85%)
Dec 08, 2020 0.1195 0.1259 0.1080 0.1080 662,179 -0.00(-3.31%)
Dec 07, 2020 0.1100 0.1175 0.1040 0.1117 1,239,094 +0.01(+6.38%)
Dec 04, 2020 0.1000 0.1060 0.0930 0.1050 1,849,000 +0.01(+9.26%)
Dec 03, 2020 0.1000 0.1000 0.0912 0.0961 1,150,758 +0.00(+1.16%)
Dec 02, 2020 0.0911 0.1000 0.0902 0.0950 1,069,525 -0.01(-5.00%)
Dec 01, 2020 0.1168 0.1175 0.0911 0.1000 1,550,950 -0.01(-9.09%)
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%)
Sep 01, 2020 0.0820 0.0910 0.0820 0.0830 848,998 -0.01(-6.95%)
Aug 31, 2020 0.1049 0.1155 0.0854 0.0892 962,627 -0.02(-16.56%)
Aug 28, 2020 0.0952 0.1111 0.0944 0.1069 70,700 +0.01(+12.53%)
Aug 27, 2020 0.0944 0.1207 0.0944 0.0950 183,346 -0.01(-5.00%)
Aug 26, 2020 0.1111 0.1243 0.1000 0.1000 383,159 -0.01(-13.04%)
Aug 25, 2020 0.1243 0.1243 0.1111 0.1150 128,738 -0.01(-7.41%)
Aug 24, 2020 0.1075 0.1258 0.1070 0.1242 305,180 +0.01(+12.09%)
Aug 21, 2020 0.1060 0.1225 0.0940 0.1108 669,800 +0.01(+14.23%)
Aug 20, 2020 0.0968 0.1111 0.0840 0.0970 254,379 +0.01(+6.01%)
Aug 19, 2020 0.0920 0.0920 0.0801 0.0915 127,517 -0.00(-0.44%)
Aug 18, 2020 0.0900 0.0955 0.0777 0.0919 88,194 +0.00(+2.11%)
Aug 17, 2020 0.0900 0.1195 0.0900 0.0900 413,788 -0.00(-5.16%)
Aug 14, 2020 0.1000 0.1195 0.0900 0.0949 293,000 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.1100 0.0900 0.0901 572,350 -0.01(-9.90%)
Aug 12, 2020 0.1001 0.1101 0.0911 0.1000 527,495 -0.01(-10.07%)
Aug 11, 2020 0.1000 0.1200 0.1000 0.1112 131,975 +0.00(+2.68%)
Aug 10, 2020 0.1080 0.1200 0.1051 0.1083 84,000 +0.00(+0.28%)
Aug 07, 2020 0.1200 0.1200 0.1070 0.1080 92,700 -0.01(-6.09%)
Aug 06, 2020 0.1026 0.1200 0.1026 0.1150 103,082 +0.01(+6.78%)
Aug 05, 2020 0.1016 0.1155 0.1001 0.1077 129,119 -0.01(-6.51%)
Aug 04, 2020 0.1011 0.1260 0.1001 0.1152 39,230 -0.00(-0.26%)
Aug 03, 2020 0.1001 0.1200 0.1001 0.1155 164,601 +0.00(+1.23%)
Jul 31, 2020 0.1070 0.1141 0.1003 0.1141 141,900 +0.00(+3.73%)
Jul 30, 2020 0.1096 0.1100 0.1000 0.1100 49,847 +0.00(+0.00%)
Jul 29, 2020 0.1030 0.1141 0.1000 0.1100 103,085 -0.00(-2.05%)
Jul 28, 2020 0.1121 0.1141 0.1025 0.1123 25,526 +0.00(+2.56%)
Jul 27, 2020 0.1060 0.1150 0.1005 0.1095 410,272 -0.00(-0.45%)
Jul 24, 2020 0.1150 0.1150 0.1050 0.1100 354,300 -0.00(-2.83%)
Jul 23, 2020 0.1090 0.1265 0.1046 0.1132 54,394 +0.00(+2.26%)
Jul 22, 2020 0.1270 0.1270 0.1105 0.1107 496,045 -0.02(-12.70%)
Jul 21, 2020 0.1155 0.1270 0.1106 0.1268 306,293 +0.01(+10.26%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1150 145,420 -0.00(-4.17%)
Jul 17, 2020 0.1231 0.1370 0.1150 0.1200 105,400 -0.00(-0.25%)
Jul 16, 2020 0.1230 0.1260 0.1200 0.1203 77,029 -0.00(-2.20%)
Jul 15, 2020 0.1250 0.1260 0.1150 0.1230 242,745 +0.01(+6.86%)
Jul 14, 2020 0.1111 0.1385 0.1111 0.1151 577,050 +0.00(+0.96%)
Jul 13, 2020 0.1284 0.1478 0.1122 0.1140 480,509 -0.02(-12.98%)
Jul 10, 2020 0.1501 0.1649 0.1310 0.1310 163,500 -0.02(-13.25%)
Jul 09, 2020 0.1560 0.1700 0.1480 0.1510 186,438 -0.01(-8.21%)
Jul 08, 2020 0.1401 0.1700 0.1401 0.1645 165,506 +0.01(+8.94%)
Jul 07, 2020 0.1505 0.1600 0.1401 0.1510 95,090 +0.01(+5.74%)
Jul 06, 2020 0.1159 0.1553 0.1159 0.1428 339,856 +0.02(+19.00%)
Jul 02, 2020 0.1200 0.1290 0.1150 0.1200 384,300 -0.00(-3.61%)
Jul 01, 2020 0.1350 0.1350 0.1200 0.1245 169,627 -0.01(-4.60%)
Jun 30, 2020 0.1410 0.1410 0.1305 0.1305 117,731 +0.00(+0.46%)
Jun 29, 2020 0.1223 0.1410 0.1160 0.1299 195,315 +0.01(+8.16%)
Jun 26, 2020 0.1395 0.1470 0.1150 0.1201 221,100 -0.02(-11.89%)
Jun 25, 2020 0.1361 0.1589 0.1300 0.1363 229,386 -0.01(-9.13%)
Jun 24, 2020 0.1470 0.1669 0.1300 0.1500 183,942 -0.01(-6.19%)
Jun 23, 2020 0.1400 0.1669 0.1400 0.1599 121,452 +0.00(+2.04%)
Jun 22, 2020 0.1700 0.1748 0.1440 0.1567 142,517 -0.01(-8.15%)
Jun 19, 2020 0.1784 0.1788 0.1410 0.1706 151,200 +0.01(+6.56%)
Jun 18, 2020 0.1600 0.1800 0.1500 0.1601 71,771 +0.00(+1.33%)
Jun 17, 2020 0.1860 0.1860 0.1580 0.1580 115,239 -0.01(-4.24%)
Jun 16, 2020 0.1600 0.1800 0.1600 0.1650 69,873 +0.00(+1.73%)
Jun 15, 2020 0.1533 0.1697 0.1466 0.1622 91,282 +0.00(+1.38%)
Jun 12, 2020 0.1530 0.1749 0.1466 0.1600 286,200 +0.01(+7.17%)
Jun 11, 2020 0.1948 0.2000 0.1466 0.1493 286,862 -0.03(-16.92%)
Jun 10, 2020 0.1763 0.2090 0.1500 0.1797 331,707 -0.00(-0.17%)
Jun 09, 2020 0.1950 0.2090 0.1763 0.1800 166,628 -0.02(-10.00%)
Jun 08, 2020 0.2090 0.2090 0.1763 0.2000 107,725 +0.00(+0.00%)
Jun 05, 2020 0.1825 0.2090 0.1825 0.2000 78,600 +0.01(+5.26%)
Jun 04, 2020 0.1700 0.2090 0.1700 0.1900 71,032 +0.01(+4.11%)
Jun 03, 2020 0.1900 0.2090 0.1825 0.1825 90,512 -0.01(-6.41%)
Jun 02, 2020 0.1863 0.1950 0.1700 0.1950 85,398 +0.01(+5.41%)
Jun 01, 2020 0.1901 0.1901 0.1710 0.1850 42,140 -0.00(-0.54%)
May 29, 2020 0.1926 0.1950 0.1851 0.1860 45,300 -0.01(-4.62%)
May 28, 2020 0.1850 0.2000 0.1850 0.1950 181,059 -0.00(-0.51%)
May 27, 2020 0.2034 0.2034 0.1798 0.1960 119,677 -0.01(-3.69%)
May 26, 2020 0.2400 0.2400 0.1820 0.2035 500,284 -0.03(-12.66%)
May 22, 2020 0.2000 0.2385 0.1800 0.2330 318,400 +0.05(+28.37%)
May 21, 2020 0.1850 0.2000 0.1733 0.1815 110,969 +0.01(+4.91%)
May 20, 2020 0.1699 0.1995 0.1600 0.1730 155,403 +0.01(+8.12%)
May 19, 2020 0.1650 0.1699 0.1455 0.1600 61,484 -0.01(-3.03%)
May 18, 2020 0.1575 0.1800 0.1271 0.1650 97,348 +0.01(+3.19%)
May 15, 2020 0.1500 0.1600 0.1364 0.1599 31,700 +0.01(+10.28%)
May 14, 2020 0.1300 0.1600 0.1300 0.1450 42,391 -0.00(-1.36%)
May 13, 2020 0.1606 0.1725 0.1410 0.1470 48,889 +0.00(+0.07%)
May 12, 2020 0.1620 0.1620 0.1430 0.1469 33,622 -0.01(-9.15%)
May 11, 2020 0.1779 0.1844 0.1430 0.1617 102,927 -0.01(-3.46%)
May 08, 2020 0.1530 0.1798 0.1530 0.1675 46,600 +0.00(+2.76%)
May 07, 2020 0.1460 0.1797 0.1420 0.1630 99,750 +0.02(+10.88%)
May 06, 2020 0.1470 0.1798 0.1470 0.1470 87,148 -0.01(-8.18%)
May 05, 2020 0.1500 0.1800 0.1500 0.1601 61,687 -0.01(-3.26%)
May 04, 2020 0.1650 0.1699 0.1500 0.1655 50,755 +0.00(+0.30%)
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.