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 (%)
Jun 30, 2021 0.1900 0.2095 0.1900 0.2013 389,966 +0.01(+6.11%)
Jun 29, 2021 0.1913 0.1975 0.1700 0.1897 287,168 +0.02(+10.03%)
Jun 28, 2021 0.1718 0.1980 0.1651 0.1724 101,978 -0.01(-4.75%)
Jun 25, 2021 0.1623 0.2000 0.1599 0.1810 60,638 +0.01(+6.47%)
Jun 24, 2021 0.1800 0.1828 0.1660 0.1700 329,446 -0.01(-7.00%)
Jun 23, 2021 0.1802 0.1899 0.1733 0.1828 262,830 -0.00(-0.60%)
Jun 22, 2021 0.1855 0.1950 0.1801 0.1839 109,669 -0.00(-2.18%)
Jun 21, 2021 0.1800 0.1950 0.1800 0.1880 107,480 +0.00(+2.12%)
Jun 18, 2021 0.1809 0.1900 0.1800 0.1841 41,600 -0.00(-0.43%)
Jun 17, 2021 0.1900 0.1900 0.1800 0.1849 135,306 +0.00(+2.72%)
Jun 16, 2021 0.1800 0.1950 0.1800 0.1800 148,794 -0.01(-4.26%)
Jun 15, 2021 0.1999 0.1999 0.1700 0.1880 435,178 +0.00(+1.62%)
Jun 14, 2021 0.1950 0.2149 0.1801 0.1850 209,959 -0.02(-7.50%)
Jun 11, 2021 0.2151 0.2240 0.1900 0.2000 220,479 -0.01(-6.10%)
Jun 10, 2021 0.2070 0.2247 0.2000 0.2130 352,162 +0.01(+2.90%)
Jun 09, 2021 0.2061 0.2200 0.2000 0.2070 267,504 -0.01(-5.22%)
Jun 08, 2021 0.2204 0.2350 0.2100 0.2184 229,811 -0.01(-2.93%)
Jun 07, 2021 0.2285 0.2400 0.2150 0.2250 323,253 -0.01(-2.51%)
Jun 04, 2021 0.2300 0.2374 0.2285 0.2308 122,076 +0.00(+0.35%)
Jun 03, 2021 0.2199 0.2300 0.2130 0.2300 225,595 +0.01(+4.64%)
Jun 02, 2021 0.1962 0.2299 0.1962 0.2198 358,463 +0.02(+9.90%)
Jun 01, 2021 0.1810 0.2025 0.1720 0.2000 203,764 +0.01(+5.26%)
May 28, 2021 0.1875 0.1999 0.1701 0.1900 255,267 +0.00(+0.00%)
May 27, 2021 0.1800 0.2000 0.1700 0.1900 314,356 +0.01(+4.11%)
May 26, 2021 0.2000 0.2000 0.1800 0.1825 226,223 -0.01(-5.44%)
May 25, 2021 0.1900 0.1950 0.1900 0.1930 103,067 +0.00(+2.12%)
May 24, 2021 0.1949 0.1949 0.1751 0.1890 79,501 +0.01(+3.50%)
May 21, 2021 0.1919 0.1999 0.1796 0.1826 147,196 -0.01(-5.34%)
May 20, 2021 0.2072 0.2072 0.1917 0.1929 82,635 -0.01(-6.90%)
May 19, 2021 0.1950 0.1950 0.1916 0.2072 142,426 +0.01(+6.26%)
May 18, 2021 0.1988 0.2000 0.1880 0.1950 103,578 +0.01(+3.83%)
May 17, 2021 0.1850 0.2090 0.1850 0.1878 121,531 +0.00(+1.51%)
May 14, 2021 0.1989 0.1989 0.1810 0.1850 75,164 +0.00(+2.10%)
May 13, 2021 0.1785 0.2100 0.1700 0.1812 264,446 +0.00(+0.67%)
May 12, 2021 0.1999 0.1999 0.1725 0.1800 355,230 -0.01(-5.11%)
May 11, 2021 0.1920 0.2000 0.1800 0.1897 348,008 -0.01(-5.24%)
May 10, 2021 0.2000 0.2100 0.1911 0.2002 154,579 -0.00(-2.29%)
May 07, 2021 0.2098 0.2098 0.1900 0.2049 120,733 -0.00(-2.34%)
May 06, 2021 0.2045 0.2280 0.1810 0.2098 367,445 +0.00(+1.40%)
May 05, 2021 0.2195 0.2195 0.2006 0.2069 115,732 -0.01(-4.17%)
May 04, 2021 0.2297 0.2300 0.2002 0.2159 259,019 -0.01(-6.09%)
May 03, 2021 0.2326 0.2350 0.2000 0.2299 240,063 -0.00(-0.09%)
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%)
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.