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 )

0.0109 -0.0003 (-2.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 14, 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 28, 2024 0.0111 0.0162 0.0111 0.0145 1,098,512 +0.00(+13.28%)
Mar 27, 2024 0.0120 0.0135 0.0101 0.0128 915,749 +0.00(+24.27%)
Mar 26, 2024 0.0101 0.0129 0.0096 0.0103 412,821 +0.00(+1.98%)
Mar 25, 2024 0.0119 0.0130 0.0097 0.0101 390,553 +0.00(+3.06%)
Mar 22, 2024 0.0090 0.0120 0.0090 0.0098 363,734 +0.00(+5.38%)
Mar 21, 2024 0.0076 0.0093 0.0076 0.0093 108,351 +0.00(+6.90%)
Mar 20, 2024 0.0087 0.0097 0.0075 0.0087 297,523 +0.00(+0.00%)
Mar 19, 2024 0.0125 0.0130 0.0056 0.0087 3,125,267 -0.00(-30.40%)
Mar 18, 2024 0.0130 0.0170 0.0111 0.0125 845,929 +0.00(+5.04%)
Mar 15, 2024 0.0110 0.0119 0.0110 0.0119 175,656 +0.00(+7.21%)
Mar 14, 2024 0.0101 0.0118 0.0101 0.0111 29,452 +0.00(+2.78%)
Mar 13, 2024 0.0090 0.0130 0.0090 0.0108 389,950 -0.00(-8.47%)
Mar 12, 2024 0.0120 0.0130 0.0112 0.0118 46,650 -0.00(-2.48%)
Mar 11, 2024 0.0110 0.0123 0.0100 0.0121 382,311 +0.00(+6.14%)
Mar 08, 2024 0.0118 0.0130 0.0092 0.0114 3,912,433 -0.00(-1.72%)
Mar 07, 2024 0.0140 0.0140 0.0111 0.0116 426,881 -0.00(-12.78%)
Mar 06, 2024 0.0122 0.0160 0.0120 0.0133 1,239,690 +0.00(+5.56%)
Mar 05, 2024 0.0150 0.0150 0.0110 0.0126 1,265,519 -0.00(-21.74%)
Mar 04, 2024 0.0140 0.0170 0.0140 0.0161 278,062 -0.00(-9.55%)
Mar 01, 2024 0.0163 0.0180 0.0140 0.0178 58,506 +0.00(+9.20%)
Feb 29, 2024 0.0160 0.0210 0.0148 0.0163 237,692 +0.00(+1.24%)
Feb 28, 2024 0.0173 0.0179 0.0161 0.0161 473,176 -0.00(-2.42%)
Feb 27, 2024 0.0172 0.0178 0.0165 0.0165 194,871 -0.00(-7.30%)
Feb 26, 2024 0.0180 0.0180 0.0172 0.0178 60,112 +0.00(+0.56%)
Feb 23, 2024 0.0192 0.0192 0.0137 0.0177 300,425 +0.00(+30.15%)
Feb 22, 2024 0.0213 0.0225 0.0136 0.0136 281,537 -0.01(-38.46%)
Feb 21, 2024 0.0240 0.0240 0.0210 0.0221 333,757 -0.00(-5.96%)
Feb 20, 2024 0.0189 0.0249 0.0169 0.0235 1,002,593 +0.00(+24.34%)
Feb 16, 2024 0.0169 0.0189 0.0121 0.0189 596,405 +0.00(+8.00%)
Feb 15, 2024 0.0154 0.0179 0.0150 0.0175 320,133 +0.00(+10.06%)
Feb 14, 2024 0.0188 0.0210 0.0150 0.0159 771,802 -0.00(-17.19%)
Feb 13, 2024 0.0188 0.0210 0.0122 0.0192 56,026 -0.00(-5.42%)
Feb 12, 2024 0.0200 0.0250 0.0180 0.0203 352,975 +0.00(+1.50%)
Feb 09, 2024 0.0155 0.0200 0.0155 0.0200 850,296 +0.00(+23.46%)
Feb 08, 2024 0.0144 0.0162 0.0132 0.0162 394,008 +0.00(+9.46%)
Feb 07, 2024 0.0149 0.0149 0.0130 0.0148 235,179 +0.00(+8.03%)
Feb 06, 2024 0.0146 0.0149 0.0110 0.0137 313,356 -0.00(-6.16%)
Feb 05, 2024 0.0145 0.0146 0.0125 0.0146 170,712 +0.00(+2.82%)
Feb 02, 2024 0.0141 0.0145 0.0130 0.0142 143,879 -0.00(-0.70%)
Feb 01, 2024 0.0145 0.0145 0.0125 0.0143 386,412 +0.00(+15.32%)
Jan 31, 2024 0.0134 0.0141 0.0120 0.0124 331,849 +0.00(+5.98%)
Jan 30, 2024 0.0095 0.0137 0.0095 0.0117 417,035 +0.00(+24.47%)
Jan 29, 2024 0.0138 0.0145 0.0072 0.0094 262,324 -0.00(-31.88%)
Jan 26, 2024 0.0128 0.0167 0.0128 0.0138 286,372 +0.00(+12.20%)
Jan 25, 2024 0.0120 0.0129 0.0116 0.0123 70,694 +0.00(+6.96%)
Jan 24, 2024 0.0080 0.0128 0.0080 0.0115 378,850 -0.00(-4.96%)
Jan 23, 2024 0.0092 0.0129 0.0092 0.0121 1,082,989 +0.00(+14.15%)
Jan 22, 2024 0.0090 0.0143 0.0090 0.0106 712,059 +0.00(+32.50%)
Jan 19, 2024 0.0081 0.0087 0.0075 0.0080 190,540 -0.00(-8.05%)
Jan 18, 2024 0.0078 0.0087 0.0070 0.0087 575,556 +0.00(+10.13%)
Jan 17, 2024 0.0057 0.0089 0.0057 0.0079 15,700,896 +0.00(+46.30%)
Jan 16, 2024 0.0068 0.0068 0.0051 0.0054 2,106,905 -0.00(-3.57%)
Jan 12, 2024 0.0067 0.0068 0.0050 0.0056 3,061,650 -0.00(-9.68%)
Jan 11, 2024 0.0070 0.0070 0.0061 0.0062 1,180,802 -0.00(-11.43%)
Jan 10, 2024 0.0069 0.0070 0.0063 0.0070 2,380,024 +0.00(+1.45%)
Jan 09, 2024 0.0075 0.0090 0.0064 0.0069 5,393,074 -0.00(-17.86%)
Jan 08, 2024 0.0076 0.0110 0.0072 0.0084 1,061,847 -0.00(-4.55%)
Jan 05, 2024 0.0115 0.0115 0.0071 0.0088 2,016,168 -0.00(-13.73%)
Jan 04, 2024 0.0100 0.0114 0.0091 0.0102 97,880 -0.00(-2.86%)
Jan 03, 2024 0.0100 0.0118 0.0091 0.0105 175,644 -0.00(-5.41%)
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.