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 )

0.0076 -0.0008 (-9.52%)
Streaming Delayed Price Updated: 2:52 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 (%)
Jun 29, 2018 0.6210 0.6232 80,531 -0.02(-3.53%)
Jun 28, 2018 0.6775 0.7000 0.6320 0.6460 140,419 -0.03(-5.00%)
Jun 27, 2018 0.6827 0.6900 0.6520 0.6800 120,086 +0.00(+0.67%)
Jun 26, 2018 0.6450 0.6800 0.6400 0.6755 144,686 +0.02(+3.13%)
Jun 25, 2018 0.6525 0.6600 0.6300 0.6550 121,291 +0.01(+1.55%)
Jun 22, 2018 0.6600 0.6800 0.6500 0.6450 160,639 -0.03(-3.73%)
Jun 21, 2018 0.6775 0.7050 0.6000 0.6700 420,770 -0.01(-1.47%)
Jun 20, 2018 0.7050 0.7100 0.6600 0.6800 170,839 -0.01(-1.45%)
Jun 19, 2018 0.7530 0.7800 0.6580 0.6900 299,955 -0.07(-8.61%)
Jun 18, 2018 0.8000 0.8100 0.7510 0.7550 200,236 -0.05(-6.44%)
Jun 15, 2018 0.8000 0.8000 0.8070 68,684 +0.01(+0.88%)
Jun 14, 2018 0.8300 0.8400 0.7800 0.8000 334,306 -0.04(-4.65%)
Jun 13, 2018 0.8550 0.8700 0.8101 0.8390 106,926 -0.01(-1.29%)
Jun 12, 2018 0.8450 0.8600 0.8100 0.8500 109,901 +0.02(+2.13%)
Jun 11, 2018 0.8325 0.8600 0.8150 0.8323 135,136 -0.02(-2.09%)
Jun 08, 2018 0.8550 0.8700 0.8100 0.8500 162,662 +0.00(+0.04%)
Jun 07, 2018 0.9225 0.9400 0.8100 0.8497 667,525 -0.09(-9.61%)
Jun 06, 2018 0.9425 0.9700 0.9030 0.9400 245,672 -0.02(-2.08%)
Jun 05, 2018 0.9450 0.9700 0.9400 0.9600 81,107 +0.01(+0.52%)
Jun 04, 2018 0.9821 1.000 0.9500 0.9550 126,827 -0.02(-1.55%)
Jun 01, 2018 0.9800 0.9943 0.9700 0.9700 70,657 +0.00(+0.00%)
May 31, 2018 0.9710 0.9943 0.9700 0.9700 110,676 -0.01(-0.61%)
May 30, 2018 1.000 1.010 0.9750 0.9760 166,487 -0.00(-0.41%)
May 29, 2018 1.000 1.010 0.9700 0.9800 55,689 -0.01(-0.81%)
May 25, 2018 0.9880 0.9880 0.9880 0 -0.01(-1.19%)
May 24, 2018 0.9818 1.010 0.9680 0.9999 47,694 +0.00(+0.09%)
May 23, 2018 1.010 1.020 0.9890 0.9990 59,881 -0.00(-0.03%)
May 22, 2018 1.020 1.040 0.9800 0.9993 165,441 -0.02(-2.03%)
May 21, 2018 0.9650 1.050 0.9500 1.020 335,195 +0.05(+4.62%)
May 18, 2018 0.9400 0.9800 0.9400 0.9750 73,179 +0.04(+3.72%)
May 17, 2018 0.9600 0.9800 0.9400 0.9400 64,116 -0.04(-4.08%)
May 16, 2018 0.9798 0.9900 0.9400 0.9800 72,062 +0.01(+1.03%)
May 15, 2018 0.9375 0.9800 0.9200 0.9700 93,190 +0.03(+3.74%)
May 14, 2018 0.9510 0.9850 0.9200 0.9350 207,735 -0.02(-1.79%)
May 11, 2018 0.9825 0.9850 0.9500 0.9520 46,047 -0.01(-0.83%)
May 10, 2018 0.9800 1.000 0.9500 0.9600 61,535 -0.02(-2.04%)
May 09, 2018 0.9800 0.9800 0.9600 0.9800 72,970 -0.01(-1.01%)
May 08, 2018 1.000 1.000 0.9520 0.9900 76,958 +0.00(+0.00%)
May 07, 2018 0.9830 1.000 0.9750 0.9900 90,189 +0.01(+0.92%)
May 04, 2018 0.9900 1.010 0.9750 0.9810 71,562 -0.01(-0.91%)
May 03, 2018 0.9950 1.018 0.9665 0.9900 101,942 -0.00(-0.25%)
May 02, 2018 0.9701 1.010 0.9700 0.9925 88,974 +0.01(+1.28%)
May 01, 2018 1.010 1.010 0.9520 0.9800 93,882 +0.03(+2.94%)
Apr 30, 2018 0.9606 1.020 0.9511 0.9520 188,504 +0.00(+0.11%)
Apr 27, 2018 0.9600 0.9800 0.9501 0.9510 32,505 -0.01(-0.94%)
Apr 26, 2018 1.000 1.000 0.9400 0.9600 71,018 +0.01(+1.32%)
Apr 25, 2018 0.9575 0.9900 0.9400 0.9475 196,520 -0.05(-5.25%)
Apr 24, 2018 1.035 1.040 0.9700 1.000 160,330 +0.00(+0.00%)
Apr 23, 2018 1.030 1.050 0.9500 1.000 236,276 -0.03(-2.91%)
Apr 20, 2018 0.9700 1.050 0.9700 1.030 225,446 +0.05(+4.57%)
Apr 19, 2018 0.9740 1.020 0.9525 0.9850 166,090 +0.01(+0.52%)
Apr 18, 2018 1.015 1.040 0.9200 0.9799 691,148 -0.05(-4.86%)
Apr 17, 2018 1.125 1.150 1.020 1.030 281,485 -0.09(-8.04%)
Apr 16, 2018 1.190 1.280 1.070 1.120 1,184,465 -0.07(-5.88%)
Apr 13, 2018 0.9000 1.200 0.8800 1.190 802,392 +0.30(+33.71%)
Apr 12, 2018 0.9000 0.9250 0.8800 0.8900 89,874 +0.01(+1.14%)
Apr 11, 2018 0.8800 0.8999 0.8550 0.8800 45,117 +0.00(+0.00%)
Apr 10, 2018 0.8530 0.8980 0.8510 0.8800 78,764 +0.02(+1.97%)
Apr 09, 2018 0.8550 0.9000 0.8250 0.8630 98,971 +0.01(+1.53%)
Apr 06, 2018 0.8100 0.8600 0.7980 0.8500 78,590 +0.04(+4.94%)
Apr 05, 2018 0.8000 0.8300 0.7800 0.8100 99,407 +0.01(+1.25%)
Apr 04, 2018 0.8679 0.8700 0.7600 0.8000 222,828 -0.07(-7.63%)
Apr 03, 2018 0.8750 0.9000 0.8310 0.8661 230,123 -0.02(-2.63%)
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.