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 )

0.0080 -0.0004 (-4.76%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 29, 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 (%)
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%)
May 01, 2020 0.1800 0.1800 0.1500 0.1650 80,100 -0.00(-0.78%)
Apr 30, 2020 0.1600 0.2090 0.1487 0.1663 149,433 -0.01(-3.09%)
Apr 29, 2020 0.1973 0.1973 0.1590 0.1716 168,709 -0.01(-4.67%)
Apr 28, 2020 0.1700 0.1960 0.1700 0.1800 177,853 +0.01(+4.05%)
Apr 27, 2020 0.1410 0.1795 0.1401 0.1730 182,115 +0.03(+18.41%)
Apr 24, 2020 0.1353 0.1494 0.1301 0.1461 95,200 +0.02(+12.04%)
Apr 23, 2020 0.1200 0.1495 0.1200 0.1304 124,920 +0.01(+8.67%)
Apr 22, 2020 0.1200 0.1299 0.1200 0.1200 172,810 +0.00(+0.08%)
Apr 21, 2020 0.1205 0.1209 0.1100 0.1199 112,378 +0.01(+6.58%)
Apr 20, 2020 0.1109 0.1299 0.1106 0.1125 188,565 +0.00(+1.26%)
Apr 17, 2020 0.1099 0.1205 0.0941 0.1111 300,200 +0.01(+13.14%)
Apr 16, 2020 0.0971 0.1150 0.0970 0.0982 221,944 +0.00(+1.24%)
Apr 15, 2020 0.1023 0.1095 0.0612 0.0970 124,680 -0.00(-1.62%)
Apr 14, 2020 0.1095 0.1095 0.0550 0.0986 81,648 -0.00(-1.40%)
Apr 13, 2020 0.0941 0.1095 0.0520 0.1000 353,095 +0.01(+5.26%)
Apr 09, 2020 0.0940 0.1056 0.0940 0.0950 47,000 +0.00(+1.06%)
Apr 08, 2020 0.1095 0.1095 0.0940 0.0940 47,169 -0.00(-4.08%)
Apr 07, 2020 0.1050 0.1096 0.0940 0.0980 209,320 -0.01(-6.84%)
Apr 06, 2020 0.1013 0.1098 0.1005 0.1052 44,132 +0.01(+5.20%)
Apr 03, 2020 0.1092 0.1092 0.0940 0.1000 58,900 +0.01(+7.53%)
Apr 02, 2020 0.0910 0.1189 0.0910 0.0930 78,422 -0.01(-11.26%)
Apr 01, 2020 0.1198 0.1198 0.0920 0.1048 30,048 -0.00(-3.76%)
Mar 31, 2020 0.0930 0.1190 0.0930 0.1089 43,455 +0.00(+0.83%)
Mar 30, 2020 0.0910 0.1195 0.0910 0.1080 78,379 +0.02(+16.76%)
Mar 27, 2020 0.1099 0.1199 0.0910 0.0925 171,900 -0.01(-13.55%)
Mar 26, 2020 0.1012 0.1100 0.0941 0.1070 51,560 +0.01(+5.73%)
Mar 25, 2020 0.0851 0.1100 0.0851 0.1012 106,644 -0.00(-0.10%)
Mar 24, 2020 0.0892 0.1025 0.0840 0.1013 74,011 +0.01(+13.82%)
Mar 23, 2020 0.1078 0.1155 0.0800 0.0890 55,020 +0.00(+0.79%)
Mar 20, 2020 0.0863 0.1000 0.0800 0.0883 25,800 -0.00(-4.54%)
Mar 19, 2020 0.0876 0.1000 0.0800 0.0925 46,168 +0.01(+8.70%)
Mar 18, 2020 0.0845 0.1000 0.0830 0.0851 50,616 +0.01(+6.37%)
Mar 17, 2020 0.0800 0.1000 0.0800 0.0800 60,919 -0.00(-0.87%)
Mar 16, 2020 0.0783 0.1000 0.0765 0.0807 111,233 -0.01(-10.33%)
Mar 13, 2020 0.0925 0.1000 0.0765 0.0900 85,200 -0.01(-8.63%)
Mar 12, 2020 0.0975 0.1000 0.0520 0.0985 189,105 -0.00(-3.90%)
Mar 11, 2020 0.1105 0.1200 0.1000 0.1025 27,797 -0.01(-4.92%)
Mar 10, 2020 0.1087 0.1190 0.1000 0.1078 45,526 +0.01(+7.80%)
Mar 09, 2020 0.1200 0.1200 0.0930 0.1000 94,839 -0.02(-14.82%)
Mar 06, 2020 0.1225 0.1239 0.0950 0.1174 76,900 +0.01(+14.54%)
Mar 05, 2020 0.0951 0.1140 0.0902 0.1025 95,409 -0.00(-4.21%)
Mar 04, 2020 0.1270 0.1300 0.0950 0.1070 92,842 -0.01(-6.96%)
Mar 03, 2020 0.1220 0.1220 0.1000 0.1150 57,826 +0.01(+15.00%)
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.