Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0075 -0.0008 (-9.64%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 31, 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 (%)
Nov 30, 2021 0.0920 0.0948 0.0851 0.0890 332,100 -0.00(-1.11%)
Nov 29, 2021 0.0845 0.1000 0.0840 0.0900 242,922 +0.00(+0.00%)
Nov 26, 2021 0.0900 0.1000 0.0900 0.0900 77,241 +0.00(+0.00%)
Nov 24, 2021 0.0950 0.1040 0.0900 0.0900 287,659 -0.00(-1.10%)
Nov 23, 2021 0.0910 0.1070 0.0899 0.0910 92,740 -0.00(-1.09%)
Nov 22, 2021 0.1069 0.1089 0.0900 0.0920 291,739 -0.01(-6.79%)
Nov 19, 2021 0.1050 0.1050 0.0968 0.0987 133,087 -0.00(-0.20%)
Nov 18, 2021 0.1099 0.1009 0.0965 0.0989 356,598 -0.01(-10.01%)
Nov 17, 2021 0.1139 0.1139 0.0985 0.1099 85,090 +0.00(+0.37%)
Nov 16, 2021 0.1040 0.1100 0.0951 0.1095 60,264 +0.01(+5.29%)
Nov 15, 2021 0.0972 0.1050 0.0909 0.1040 324,912 +0.01(+10.52%)
Nov 12, 2021 0.1016 0.1030 0.0941 0.0941 261,726 -0.01(-8.20%)
Nov 11, 2021 0.0901 0.1030 0.0901 0.1025 259,522 +0.00(+1.18%)
Nov 10, 2021 0.1029 0.1013 201,116 -0.00(-1.55%)
Nov 09, 2021 0.1002 0.1030 0.0900 0.1029 660,437 -0.00(-0.87%)
Nov 08, 2021 0.1010 0.1078 0.0985 0.1038 484,212 -0.00(-0.57%)
Nov 05, 2021 0.1000 0.1078 0.1000 0.1044 124,621 +0.00(+3.57%)
Nov 04, 2021 0.1130 0.1134 0.1000 0.1008 330,003 -0.01(-6.23%)
Nov 03, 2021 0.1022 0.1138 0.1022 0.1075 96,856 +0.00(+0.56%)
Nov 02, 2021 0.1030 0.1139 0.1004 0.1069 349,772 -0.01(-5.81%)
Nov 01, 2021 0.1015 0.1135 0.1067 0.1135 151,361 +0.01(+6.37%)
Oct 29, 2021 0.1053 0.1100 0.1006 0.1067 229,201 -0.00(-3.00%)
Oct 28, 2021 0.1051 0.1150 0.1051 0.1100 89,956 +0.00(+3.68%)
Oct 27, 2021 0.1105 0.1140 0.1024 0.1061 128,549 -0.00(-2.93%)
Oct 26, 2021 0.1160 0.1093 97,903 -0.01(-5.69%)
Oct 25, 2021 0.1100 0.1175 0.1041 0.1159 195,337 +0.01(+8.32%)
Oct 22, 2021 0.0961 0.1100 0.0961 0.1070 400,817 +0.00(+1.90%)
Oct 21, 2021 0.1062 0.1143 0.0960 0.1050 520,806 -0.00(-2.60%)
Oct 20, 2021 0.1199 0.1264 0.1062 0.1078 268,912 -0.01(-4.77%)
Oct 19, 2021 0.1079 0.1132 0.0930 0.1132 91,145 +0.01(+13.20%)
Oct 18, 2021 0.1001 0.1079 0.0955 0.1000 51,396 -0.00(-0.10%)
Oct 15, 2021 0.1000 0.1069 0.0860 0.1001 46,838 +0.00(+0.10%)
Oct 14, 2021 0.1078 0.1079 0.1000 0.1000 30,031 -0.01(-7.15%)
Oct 13, 2021 0.1055 0.1080 0.1000 0.1077 132,801 +0.01(+10.35%)
Oct 12, 2021 0.0955 0.1098 0.0930 0.0976 31,711 +0.00(+0.10%)
Oct 11, 2021 0.1099 0.1099 0.0915 0.0975 112,397 -0.01(-10.14%)
Oct 08, 2021 0.1099 0.1099 0.1030 0.1085 19,950 -0.00(-1.63%)
Oct 07, 2021 0.1080 0.1103 0.0986 0.1103 215,290 +0.00(+4.25%)
Oct 06, 2021 0.1040 0.1080 0.1007 0.1058 48,589 +0.01(+5.06%)
Oct 05, 2021 0.1160 0.1215 0.1007 0.1007 215,782 -0.02(-14.66%)
Oct 04, 2021 0.1187 0.1233 0.1175 0.1180 65,502 -0.00(-1.17%)
Oct 01, 2021 0.1248 0.1248 0.1187 0.1194 25,792 -0.01(-4.33%)
Sep 30, 2021 0.1285 0.1285 0.1285 0.1248 65,457 +0.00(+4.00%)
Sep 29, 2021 0.1160 0.1285 0.1160 0.1200 56,194 -0.01(-4.23%)
Sep 28, 2021 0.1208 0.1300 0.1208 0.1253 28,181 +0.00(+3.13%)
Sep 27, 2021 0.1216 0.1364 0.1215 0.1215 93,837 -0.01(-5.37%)
Sep 24, 2021 0.1288 0.1300 0.1202 0.1284 129,799 -0.00(-0.31%)
Sep 23, 2021 0.1162 0.1290 0.1162 0.1288 106,798 +0.00(+3.04%)
Sep 22, 2021 0.1301 0.1301 0.1161 0.1250 52,515 +0.01(+7.11%)
Sep 21, 2021 0.1245 0.1303 0.1152 0.1167 82,137 -0.01(-8.83%)
Sep 20, 2021 0.1296 0.1309 0.1250 0.1280 231,541 -0.00(-1.69%)
Sep 17, 2021 0.1309 0.1309 0.1250 0.1302 108,161 +0.00(+0.93%)
Sep 16, 2021 0.1329 0.1329 0.1226 0.1290 39,790 -0.00(-2.93%)
Sep 15, 2021 0.1190 0.1384 0.1190 0.1329 96,106 +0.01(+6.32%)
Sep 14, 2021 0.1250 0.1260 0.1200 0.1250 154,109 +0.00(+1.63%)
Sep 13, 2021 0.1199 0.1290 0.1111 0.1230 51,172 +0.00(+3.27%)
Sep 10, 2021 0.1300 0.1300 0.1140 0.1191 323,555 -0.00(-0.75%)
Sep 09, 2021 0.1270 0.1300 0.1166 0.1200 140,041 -0.02(-11.70%)
Sep 08, 2021 0.1360 0.1360 0.1200 0.1359 55,268 -0.00(-1.38%)
Sep 07, 2021 0.1400 0.1400 0.1206 0.1378 72,664 -0.00(-1.57%)
Sep 03, 2021 0.1375 0.1400 0.1144 0.1400 169,689 +0.00(+3.24%)
Sep 02, 2021 0.1077 0.1400 0.1077 0.1356 517,577 +0.03(+25.91%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.