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 (%)
Mar 31, 2023 0.0222 0.0228 0.0210 0.0222 16,432 +0.00(+0.00%)
Mar 30, 2023 0.0210 0.0230 0.0210 0.0222 153,878 -0.00(-3.48%)
Mar 29, 2023 0.0210 0.0230 0.0210 0.0230 6,367 +0.00(+2.22%)
Mar 28, 2023 0.0222 0.0230 0.0210 0.0225 7,737 -0.00(-2.60%)
Mar 27, 2023 0.0240 0.0240 0.0222 0.0231 19,389 -0.00(-3.75%)
Mar 24, 2023 0.0240 0.0240 0.0222 0.0240 17,463 +0.00(+2.13%)
Mar 23, 2023 0.0232 0.0243 0.0232 0.0235 15,343 +0.00(+0.00%)
Mar 22, 2023 0.0238 0.0245 0.0225 0.0235 38,478 +0.00(+1.73%)
Mar 21, 2023 0.0230 0.0251 0.0225 0.0231 48,470 -0.00(-4.15%)
Mar 20, 2023 0.0232 0.0241 0.0230 0.0241 50,329 +0.00(+4.33%)
Mar 17, 2023 0.0234 0.0243 0.0231 0.0231 110,504 -0.00(-1.28%)
Mar 16, 2023 0.0230 0.0256 0.0230 0.0234 11,335 -0.00(-6.40%)
Mar 15, 2023 0.0231 0.0250 0.0231 0.0250 7,401 +0.00(+8.23%)
Mar 14, 2023 0.0231 0.0231 0.0231 0.0231 5,876 -0.00(-3.75%)
Mar 13, 2023 0.0239 0.0249 0.0230 0.0240 15,066 +0.00(+0.42%)
Mar 10, 2023 0.0235 0.0260 0.0234 0.0239 344,205 +0.00(+0.42%)
Mar 09, 2023 0.0238 0.0274 0.0237 0.0238 230,616 -0.00(-8.11%)
Mar 08, 2023 0.0238 0.0259 0.0237 0.0259 31,778 +0.00(+9.28%)
Mar 07, 2023 0.0237 0.0264 0.0237 0.0237 2,774 -0.00(-4.44%)
Mar 06, 2023 0.0235 0.0263 0.0235 0.0248 54,229 -0.00(-1.98%)
Mar 03, 2023 0.0240 0.0253 0.0230 0.0253 57,204 +0.00(+7.66%)
Mar 02, 2023 0.0235 0.0240 0.0230 0.0235 28,091 +0.00(+2.17%)
Mar 01, 2023 0.0235 0.0240 0.0230 0.0230 51,690 -0.00(-3.77%)
Feb 28, 2023 0.0271 0.0271 0.0235 0.0239 1,341,465 -0.00(-8.78%)
Feb 27, 2023 0.0288 0.0288 0.0261 0.0262 72,658 -0.00(-8.07%)
Feb 24, 2023 0.0295 0.0310 0.0285 0.0285 2,100 +0.00(+0.00%)
Feb 23, 2023 0.0260 0.0285 0.0260 0.0285 15,664 +0.00(+10.47%)
Feb 22, 2023 0.0251 0.0282 0.0251 0.0258 1,000 -0.00(-11.95%)
Feb 21, 2023 0.0275 0.0300 0.0275 0.0293 125,091 -0.00(-2.33%)
Feb 17, 2023 0.0280 0.0310 0.0211 0.0300 707,485 +0.01(+27.66%)
Feb 16, 2023 0.0233 0.0280 0.0231 0.0235 221,247 -0.00(-5.62%)
Feb 15, 2023 0.0232 0.0267 0.0232 0.0249 71,314 +0.00(+5.96%)
Feb 14, 2023 0.0277 0.0280 0.0230 0.0235 106,124 +0.00(+2.17%)
Feb 13, 2023 0.0231 0.0277 0.0230 0.0230 11,608 -0.00(-6.12%)
Feb 10, 2023 0.0277 0.0277 0.0241 0.0245 24,668 -0.00(-15.52%)
Feb 09, 2023 0.0228 0.0300 0.0225 0.0290 115,950 +0.00(+14.62%)
Feb 08, 2023 0.0219 0.0274 0.0212 0.0253 9,722 +0.00(+0.80%)
Feb 07, 2023 0.0227 0.0280 0.0227 0.0251 16,308 +0.00(+11.56%)
Feb 06, 2023 0.0268 0.0273 0.0225 0.0225 24,454 -0.01(-21.60%)
Feb 03, 2023 0.0241 0.0320 0.0241 0.0287 102,869 +0.00(+19.58%)
Feb 02, 2023 0.0220 0.0259 0.0214 0.0240 75,945 +0.00(+6.67%)
Feb 01, 2023 0.0210 0.0245 0.0210 0.0225 234,470 -0.00(-5.86%)
Jan 31, 2023 0.0272 0.0303 0.0200 0.0239 441,946 -0.00(-11.48%)
Jan 30, 2023 0.0272 0.0304 0.0270 0.0270 32,142 -0.00(-0.74%)
Jan 27, 2023 0.0320 0.0340 0.0272 0.0272 157,722 -0.00(-9.03%)
Jan 26, 2023 0.0285 0.0324 0.0285 0.0299 51,880 +0.00(+0.00%)
Jan 25, 2023 0.0271 0.0299 0.0271 0.0299 1,202 -0.00(-2.92%)
Jan 24, 2023 0.0286 0.0320 0.0286 0.0308 80,396 -0.00(-4.64%)
Jan 23, 2023 0.0350 0.0350 0.0276 0.0323 1,523,488 -0.00(-7.71%)
Jan 20, 2023 0.0360 0.0370 0.0350 0.0350 47,194 -0.00(-2.78%)
Jan 19, 2023 0.0302 0.0360 0.0300 0.0360 6,026 +0.00(+9.09%)
Jan 18, 2023 0.0287 0.0350 0.0287 0.0330 31,436 +0.00(+16.20%)
Jan 17, 2023 0.0285 0.0287 0.0282 0.0284 21,378 -0.00(-1.73%)
Jan 13, 2023 0.0334 0.0348 0.0226 0.0289 244,194 -0.00(-11.62%)
Jan 12, 2023 0.0348 0.0348 0.0228 0.0327 141,139 +0.00(+12.76%)
Jan 11, 2023 0.0276 0.0347 0.0276 0.0290 34,005 -0.00(-3.01%)
Jan 10, 2023 0.0333 0.0347 0.0275 0.0299 35,950 +0.00(+8.73%)
Jan 09, 2023 0.0289 0.0348 0.0275 0.0275 45,514 -0.00(-5.17%)
Jan 06, 2023 0.0329 0.0339 0.0290 0.0290 57,405 -0.00(-10.49%)
Jan 05, 2023 0.0330 0.0333 0.0280 0.0324 94,916 -0.00(-3.57%)
Jan 04, 2023 0.0300 0.0370 0.0300 0.0336 1,090,760 +0.00(+15.86%)
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.