Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jacksam Corp (OP: JKSM )

0.0115 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Apr 27, 2022 0.0415 0 +0.00(+0.00%)
Apr 26, 2022 0.0415 0.0415 0.0415 0.0415 2,500 +0.00(+0.97%)
Apr 25, 2022 0.0446 0.0446 0.0411 0.0411 26,786 -0.01(-11.80%)
Apr 22, 2022 0.0455 0.0488 0.0420 0.0466 105,000 -0.00(-4.51%)
Apr 21, 2022 0.0455 0.0488 0.0421 0.0488 15,000 -0.00(-0.20%)
Apr 20, 2022 0.0455 0.0489 0.0455 0.0489 8,400 +0.00(+0.20%)
Apr 18, 2022 0.0488 0 -0.00(-0.20%)
Apr 13, 2022 0.0489 0 +0.01(+18.98%)
Apr 07, 2022 0.0411 0 -0.00(-10.65%)
Apr 06, 2022 0.0460 0.0460 0.0460 0.0460 44,162 +0.00(+0.00%)
Apr 01, 2022 0.0460 0 -0.00(-5.74%)
Mar 30, 2022 0.0488 0 +0.01(+13.49%)
Mar 29, 2022 0.0500 0.0546 0.0430 0.0430 113,842 -0.00(-6.93%)
Mar 28, 2022 0.0596 0.0599 0.0462 0.0462 148,956 -0.01(-17.65%)
Mar 25, 2022 0.0600 0.0650 0.0492 0.0561 235,560 -0.00(-6.50%)
Mar 24, 2022 0.0647 0.0649 0.0600 0.0600 115,000 -0.00(-2.91%)
Mar 23, 2022 0.0625 0.0650 0.0618 0.0618 7,175 -0.01(-10.30%)
Mar 22, 2022 0.0485 0.0690 0.0485 0.0689 140,431 +0.02(+31.49%)
Mar 21, 2022 0.0540 0.0569 0.0496 0.0524 126,599 -0.00(-4.55%)
Mar 18, 2022 0.0365 0.0570 0.0350 0.0549 1,981,848 +0.02(+83.00%)
Mar 17, 2022 0.0510 0.0590 0.0300 0.0300 139,790 -0.03(-50.00%)
Mar 16, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-7.41%)
Mar 09, 2022 0.0648 0 +0.01(+17.18%)
Mar 08, 2022 0.0510 0.0697 0.0454 0.0553 57,300 -0.00(-7.83%)
Mar 07, 2022 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Mar 02, 2022 0.0600 0 -0.01(-14.04%)
Feb 28, 2022 0.0698 0 +0.01(+16.33%)
Feb 23, 2022 0.0600 0 -0.01(-8.95%)
Feb 22, 2022 0.0500 0.0659 0.0500 0.0659 1,858 -0.00(-5.72%)
Feb 18, 2022 0.0699 0 +0.00(+0.00%)
Feb 16, 2022 0.0699 0 -0.01(-10.27%)
Feb 15, 2022 0.0590 0.0780 0.0590 0.0779 58,674 +0.02(+41.12%)
Feb 07, 2022 0.0552 0 -0.00(-7.07%)
Feb 03, 2022 0.0594 0 +0.00(+0.00%)
Feb 01, 2022 0.0594 0 +0.00(+8.00%)
Jan 31, 2022 0.0600 0.0650 0.0500 0.0550 128,865 -0.01(-19.59%)
Jan 27, 2022 0.0684 0 +0.00(+0.00%)
Jan 26, 2022 0.0502 0.0684 0.0500 0.0684 194,600 +0.01(+15.15%)
Jan 24, 2022 0.0594 0 -0.01(-16.22%)
Jan 20, 2022 0.0709 0 +0.01(+18.17%)
Jan 18, 2022 0.0600 0 -0.00(-6.98%)
Jan 14, 2022 0.0645 0 -0.00(-0.77%)
Jan 13, 2022 0.0671 0.0676 0.0650 0.0650 147,600 -0.01(-7.14%)
Jan 12, 2022 0.0710 0.0710 0.0670 0.0700 43,500 +0.00(+2.19%)
Jan 11, 2022 0.0685 0.0685 0.0685 0.0685 400 +0.00(+0.00%)
Jan 10, 2022 0.0685 0.0685 0.0685 0.0685 500 +0.00(+2.24%)
Jan 06, 2022 0.0670 0.0670 0.0670 0 -0.01(-8.84%)
Jan 05, 2022 0.0735 0.0735 0.0735 0.0735 6,000 -0.00(-2.00%)
Jan 04, 2022 0.0771 0.0771 0.0671 0.0750 30,000 -0.01(-6.25%)
Dec 30, 2021 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 29, 2021 0.0663 0.0663 0.0650 0.0650 150,397 -0.01(-13.33%)
Dec 27, 2021 0.0750 0.0750 0.0750 0 -0.02(-20.55%)
Dec 23, 2021 0.0944 0.0944 0.0944 0.0944 100 -0.01(-5.51%)
Dec 21, 2021 0.0999 0.0999 0.0999 0 +0.02(+20.22%)
Dec 20, 2021 0.0831 0.0831 0.0831 0.0831 360 +0.00(+3.87%)
Dec 17, 2021 0.0997 0.0997 0.0650 0.0800 308,551 -0.02(-19.84%)
Dec 16, 2021 0.0850 0.0998 0.0850 0.0998 80,430 +0.01(+15.38%)
Dec 15, 2021 0.0741 0.0865 0.0741 0.0865 13,230 -0.00(-3.35%)
Dec 14, 2021 0.0798 0.0895 0.0702 0.0895 22,080 +0.00(+0.00%)
Dec 13, 2021 0.0895 0.0895 0.0814 0.0895 5,360 +0.01(+12.86%)
Dec 10, 2021 0.0798 0.0798 0.0702 0.0793 20,080 -0.00(-0.63%)
Dec 09, 2021 0.0798 0.0798 0.0798 0.0798 10,040 +0.00(+0.00%)
Dec 08, 2021 0.0998 0.0998 0.0650 0.0798 109,860 +0.01(+22.58%)
Dec 07, 2021 0.0710 0.0710 0.0651 0.0651 12,009 -0.00(-4.96%)
Dec 06, 2021 0.0725 0.0725 0.0685 0.0685 166,090 -0.00(-6.80%)
Dec 03, 2021 0.0735 0.1050 0.0735 0.0735 22,000 -0.01(-10.91%)
Dec 02, 2021 0.0679 0.1010 0.0679 0.0825 330,193 +0.01(+9.27%)
Dec 01, 2021 0.0755 0.0755 0.0755 0.0755 12,000 +0.01(+7.86%)
Nov 30, 2021 0.0895 0.0895 0.0700 0.0700 25,840 -0.00(-6.54%)
Nov 29, 2021 0.0794 0.0917 0.0749 0.0749 16,540 +0.00(+7.00%)
Nov 26, 2021 0.0803 0.0945 0.0700 0.0700 32,980 -0.01(-12.83%)
Nov 24, 2021 0.0905 0.0905 0.0803 0.0803 12,420 -0.01(-15.03%)
Nov 23, 2021 0.0824 0.0945 0.0701 0.0945 23,000 +0.02(+26.00%)
Nov 22, 2021 0.0788 0.0935 0.0750 0.0750 15,724 -0.01(-8.65%)
Nov 19, 2021 0.0945 0.0945 0.0701 0.0821 14,379 +0.00(+0.00%)
Nov 18, 2021 0.0945 0.0821 0.0701 0.0821 15,380 +0.00(+2.63%)
Nov 17, 2021 0.0859 0.0945 0.0800 0.0800 13,000 -0.00(-3.73%)
Nov 16, 2021 0.0900 0.0950 0.0700 0.0831 107,126 -0.01(-12.53%)
Nov 15, 2021 0.0950 0.0950 0.0804 0.0950 13,720 +0.00(+0.00%)
Nov 12, 2021 0.1090 0.1100 0.0800 0.0950 37,380 +0.01(+9.45%)
Nov 11, 2021 0.0800 0.0868 0.0800 0.0868 12,275 -0.01(-6.57%)
Nov 09, 2021 0.1040 0.1040 0.0801 0.0929 14,226 +0.01(+10.33%)
Nov 08, 2021 0.0839 0.0883 0.0800 0.0842 49,650 +0.01(+9.07%)
Nov 05, 2021 0.1000 0.1000 0.0701 0.0772 179,652 -0.01(-11.57%)
Nov 04, 2021 0.0950 0.0995 0.0850 0.0873 86,940 -0.02(-20.27%)
Nov 03, 2021 0.0861 0.1095 0.0850 0.1095 65,720 +0.01(+9.72%)
Nov 02, 2021 0.1025 0.1025 0.0861 0.0998 44,390 -0.00(-2.63%)
Nov 01, 2021 0.0864 0.1049 0.0864 0.1025 29,480 -0.00(-2.29%)
Oct 29, 2021 0.0945 0.1100 0.0862 0.1049 28,300 -0.01(-4.55%)
Oct 28, 2021 0.0982 0.1239 0.0944 0.1099 50,500 -0.01(-11.73%)
Oct 27, 2021 0.1245 0.1245 0.1000 0.1245 133,645 -0.00(-0.24%)
Oct 26, 2021 0.1156 0.1249 0.1050 0.1248 48,540 -0.00(-0.16%)
Oct 25, 2021 0.1250 0.1250 0.1181 0.1250 5,900 +0.01(+4.17%)
Oct 22, 2021 0.1200 0.1245 0.1200 0.1200 25,863 -0.00(-3.61%)
Oct 21, 2021 0.1250 0.1250 0.1055 0.1245 6,490 -0.00(-0.24%)
Oct 20, 2021 0.1105 0.1248 0.1105 0.1248 5,181 -0.00(-0.16%)
Oct 19, 2021 0.1250 0.1250 0.1250 0.1250 181 +0.01(+8.41%)
Oct 18, 2021 0.1249 0.1249 0.1153 0.1153 10,154 -0.01(-7.61%)
Oct 15, 2021 0.1250 0.1250 0.1200 0.1248 5,360 +0.00(+1.88%)
Oct 14, 2021 0.1225 0.1250 0.1200 0.1225 16,500 -0.00(-2.70%)
Oct 13, 2021 0.1260 0.1260 0.1200 0.1259 5,360 +0.00(+2.36%)
Oct 12, 2021 0.1230 0.1259 0.1200 0.1230 7,700 +0.00(+0.41%)
Oct 11, 2021 0.1225 0.1225 0.1200 0.1225 2,160 -0.00(-2.62%)
Oct 08, 2021 0.1143 0.1260 0.1143 0.1258 106,432 +0.01(+13.33%)
Oct 07, 2021 0.1008 0.1143 0.1008 0.1110 26,384 +0.00(+3.45%)
Oct 06, 2021 0.1005 0.1139 0.1005 0.1073 1,859 -0.00(-2.28%)
Oct 05, 2021 0.1053 0.1098 0.1053 0.1098 650 -0.00(-1.61%)
Oct 04, 2021 0.1144 0.1144 0.1112 0.1116 6,177 +0.01(+11.04%)
Oct 01, 2021 0.1185 0.1185 0.1005 0.1005 950 +0.00(+0.50%)
Sep 30, 2021 0.1133 0.1133 0.1000 0.1000 20,252 -0.00(-4.76%)
Sep 29, 2021 0.1120 0.1120 0.1050 0.1050 20,000 -0.01(-12.06%)
Sep 24, 2021 0.1194 0.1194 0.1194 0 -0.00(-0.08%)
Sep 23, 2021 0.1194 0.1195 0.1194 0.1195 9,682 +0.01(+8.64%)
Sep 22, 2021 0.1145 0.1240 0.1020 0.1100 137,516 +0.01(+7.53%)
Sep 21, 2021 0.1048 0.1145 0.0902 0.1023 3,156 -0.01(-7.00%)
Sep 20, 2021 0.1088 0.1100 0.1023 0.1100 19,526 +0.00(+1.20%)
Sep 16, 2021 0.1087 0.1087 0.1087 0 +0.01(+6.78%)
Sep 14, 2021 0.1018 0.1018 0.1018 0 +0.00(+1.80%)
Sep 10, 2021 0.1000 0.1000 0.1000 1 +0.02(+20.63%)
Sep 09, 2021 0.0801 0.0984 0.0800 0.0829 57,700 -0.01(-7.89%)
Sep 08, 2021 0.0730 0.0900 0.0720 0.0900 40,090 -0.01(-9.73%)
Sep 07, 2021 0.1030 0.1038 0.0701 0.0997 66,310 -0.00(-0.20%)
Sep 03, 2021 0.0955 0.1038 0.0905 0.0999 59,931 +0.01(+11.00%)
Sep 02, 2021 0.0900 0.0999 0.0900 0.0900 144,686 +0.00(+4.77%)
Sep 01, 2021 0.0700 0.0894 0.0700 0.0859 81,142 -0.00(-0.92%)
Aug 31, 2021 0.0890 0.0949 0.0830 0.0867 67,816 +0.00(+5.73%)
Aug 30, 2021 0.0938 0.0938 0.0700 0.0820 31,978 +0.01(+17.14%)
Aug 27, 2021 0.0989 0.0989 0.0700 0.0700 59,015 -0.00(-1.41%)
Aug 26, 2021 0.0983 0.0983 0.0710 0.0710 56,399 +0.00(+1.43%)
Aug 25, 2021 0.0819 0.0820 0.0700 0.0700 561,112 -0.01(-14.63%)
Aug 24, 2021 0.0819 0.0839 0.0801 0.0820 120,308 -0.00(-4.87%)
Aug 23, 2021 0.0880 0.0885 0.0801 0.0862 58,000 -0.01(-6.30%)
Aug 20, 2021 0.0928 0.0928 0.0861 0.0920 60,480 +0.00(+2.22%)
Aug 19, 2021 0.0950 0.0970 0.0900 0.0900 502,431 -0.01(-5.26%)
Aug 18, 2021 0.0975 0.0975 0.0950 0.0950 33,120 -0.01(-13.56%)
Aug 17, 2021 0.0981 0.1099 0.0950 0.1099 108,700 +0.01(+9.90%)
Aug 16, 2021 0.0952 0.1002 0.0952 0.1000 29,764 -0.00(-4.49%)
Aug 13, 2021 0.1055 0.1056 0.1047 0.1047 100,619 -0.00(-0.76%)
Aug 12, 2021 0.1078 0.1078 0.1055 0.1055 123,775 -0.00(-1.86%)
Aug 11, 2021 0.1091 0.1091 0.1057 0.1075 32,514 +0.00(+1.70%)
Aug 10, 2021 0.1100 0.1100 0.1057 0.1057 33,109 -0.01(-11.77%)
Aug 09, 2021 0.1110 0.1198 0.1100 0.1198 50,002 +0.01(+8.91%)
Aug 06, 2021 0.1100 0.1100 0.1058 0.1100 109,066 +0.00(+3.77%)
Aug 05, 2021 0.1147 0.1147 0.1054 0.1060 77,919 -0.00(-3.64%)
Aug 04, 2021 0.1147 0.1147 0.1100 0.1100 39,901 +0.00(+4.36%)
Aug 03, 2021 0.1100 0.1127 0.1053 0.1054 186,754 -0.00(-4.18%)
Aug 02, 2021 0.1100 0.1240 0.1100 0.1100 96,560 +0.00(+4.46%)
Jul 30, 2021 0.1052 0.1053 0.1052 0.1053 26,001 +0.00(+0.10%)
Jul 29, 2021 0.1052 0.1052 0.1052 0.1052 13,510 -0.01(-9.78%)
Jul 28, 2021 0.1055 0.1166 0.1053 0.1166 13,632 +0.00(+1.57%)
Jul 27, 2021 0.1150 0.1150 0.1100 0.1148 17,851 +0.01(+8.82%)
Jul 26, 2021 0.1074 0.1074 0.1055 0.1055 19,444 -0.00(-0.66%)
Jul 23, 2021 0.1062 0.1062 0.1062 0.1062 20,015 +0.00(+2.61%)
Jul 22, 2021 0.1040 0.1040 0.1035 0.1035 22,599 +0.00(+0.19%)
Jul 21, 2021 0.1032 0.1033 0.1028 0.1033 103,996 +0.00(+0.00%)
Jul 20, 2021 0.1340 0.1340 0.1032 0.1033 32,305 -0.02(-16.63%)
Jul 19, 2021 0.1180 0.1400 0.1030 0.1239 66,602 +0.02(+20.06%)
Jul 16, 2021 0.1032 0.1032 0.1032 0.1032 2,090 +0.00(+0.00%)
Jul 15, 2021 0.1190 0.1190 0.1032 0.1032 21,500 -0.00(-0.10%)
Jul 14, 2021 0.1140 0.1214 0.1033 0.1033 30,101 -0.01(-6.18%)
Jul 13, 2021 0.1150 0.1259 0.1101 0.1101 40,660 +0.00(+1.01%)
Jul 12, 2021 0.1298 0.1299 0.1087 0.1090 27,237 +0.00(+0.37%)
Jul 09, 2021 0.1298 0.1298 0.1086 0.1086 20,152 -0.01(-9.73%)
Jul 08, 2021 0.1344 0.1344 0.1060 0.1203 20,880 -0.01(-10.89%)
Jul 07, 2021 0.1100 0.1730 0.1032 0.1350 138,479 +0.03(+28.33%)
Jul 06, 2021 0.1160 0.1160 0.1052 0.1052 31,025 +0.00(+0.00%)
Jul 02, 2021 0.1256 0.1256 0.1052 0.1052 59,351 -0.00(-4.36%)
Jul 01, 2021 0.1288 0.1320 0.1100 0.1100 88,868 +0.01(+8.70%)
Jun 30, 2021 0.1050 0.1150 0.1000 0.1012 42,771 +0.00(+1.20%)
Jun 29, 2021 0.1146 0.1146 0.1000 0.1000 77,018 -0.01(-6.80%)
Jun 28, 2021 0.1280 0.1280 0.1073 0.1073 26,337 -0.00(-2.45%)
Jun 25, 2021 0.1200 0.1200 0.1100 0.1100 33,150 -0.01(-7.95%)
Jun 24, 2021 0.1290 0.1290 0.1000 0.1195 40,672 -0.01(-5.68%)
Jun 23, 2021 0.1250 0.1350 0.1111 0.1267 42,800 +0.00(+1.44%)
Jun 22, 2021 0.1000 0.1249 0.1000 0.1249 30,700 +0.02(+24.90%)
Jun 21, 2021 0.1159 0.1290 0.1000 0.1000 329,197 -0.02(-16.32%)
Jun 18, 2021 0.1300 0.1429 0.1098 0.1195 235,064 -0.01(-6.64%)
Jun 17, 2021 0.1429 0.1429 0.1250 0.1280 80,857 +0.00(+2.40%)
Jun 16, 2021 0.1371 0.1429 0.1250 0.1250 23,561 +0.01(+4.17%)
Jun 15, 2021 0.1191 0.1200 0.1180 0.1200 11,385 -0.01(-7.69%)
Jun 14, 2021 0.1460 0.1460 0.1300 0.1300 21,561 -0.01(-10.22%)
Jun 11, 2021 0.1700 0.1700 0.1310 0.1448 61,883 -0.00(-0.82%)
Jun 10, 2021 0.1500 0.1550 0.1460 0.1460 61,054 +0.00(+0.69%)
Jun 09, 2021 0.1600 0.1600 0.1450 0.1450 17,255 +0.00(+0.00%)
Jun 08, 2021 0.1489 0.1500 0.1450 0.1450 33,765 -0.01(-3.33%)
Jun 07, 2021 0.1650 0.1650 0.1500 0.1500 75,331 -0.02(-9.09%)
Jun 04, 2021 0.1675 0.1700 0.1650 0.1650 10,404 -0.00(-2.37%)
Jun 03, 2021 0.1778 0.1778 0.1690 0.1690 19,002 -0.01(-6.11%)
Jun 02, 2021 0.1700 0.1800 0.1700 0.1800 21,011 +0.00(+0.00%)
Jun 01, 2021 0.1757 0.1800 0.1605 0.1800 101,807 -0.03(-14.24%)
May 28, 2021 0.2993 0.2993 0.1901 0.2099 31,465 +0.02(+9.90%)
May 27, 2021 0.1910 0.1910 0.1910 0.1910 6,416 +0.00(+0.00%)
May 26, 2021 0.1910 0.1956 0.1910 0.1910 15,104 -0.00(-2.05%)
May 25, 2021 0.2484 0.2484 0.1950 0.1950 17,811 -0.02(-9.81%)
May 24, 2021 0.2255 0.2650 0.2055 0.2162 18,698 -0.05(-19.93%)
May 21, 2021 0.2350 0.2998 0.2250 0.2700 44,306 +0.04(+17.14%)
May 20, 2021 0.2249 0.2305 0.2081 0.2305 4,605 +0.00(+0.00%)
May 19, 2021 0.2400 0.2600 0.2305 0.2305 30,619 -0.01(-3.96%)
May 18, 2021 0.2400 0.2995 0.2400 0.2400 45,992 +0.01(+4.35%)
May 17, 2021 0.2725 0.2725 0.2150 0.2300 24,907 -0.01(-6.12%)
May 14, 2021 0.1400 0.3600 0.1400 0.2450 123,261 +0.07(+36.11%)
May 13, 2021 0.1506 0.1800 0.1506 0.1800 41,779 +0.03(+20.00%)
May 12, 2021 0.1500 0.1500 0.1500 0.1500 3,084 -0.01(-6.25%)
May 11, 2021 0.1400 0.1600 0.1400 0.1600 4,608 +0.00(+2.70%)
May 10, 2021 0.1558 0.1558 0.1558 0.1558 464 -0.00(-2.99%)
May 07, 2021 0.1360 0.1722 0.1360 0.1606 7,002 -0.02(-10.78%)
May 06, 2021 0.1350 0.1850 0.1350 0.1800 56,806 +0.02(+12.92%)
May 05, 2021 0.1450 0.1594 0.1400 0.1594 27,910 +0.00(+2.84%)
May 04, 2021 0.1400 0.1550 0.1400 0.1550 501 +0.02(+14.81%)
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.