OTC Markets OTCPK - Delayed Quote USD

Jacksam Corporation (JKSM)

0.0037

0.0000

(0.00%)

As of January 14 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.0031	0.0031	0.0030	0.0037	0.0037	84,600
Jan 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 10, 2025	0.0031	0.0031	0.0029	0.0030	0.0030	418,700
Jan 8, 2025	0.0040	0.0040	0.0030	0.0039	0.0039	104,700
Jan 7, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jan 6, 2025	0.0050	0.0050	0.0029	0.0029	0.0029	150,000
Jan 3, 2025	0.0034	0.0045	0.0034	0.0043	0.0043	40,000
Jan 2, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 31, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	40,000
Dec 30, 2024	0.0037	0.0037	0.0035	0.0035	0.0035	350,000
Dec 27, 2024	0.0033	0.0033	0.0032	0.0032	0.0032	115,000
Dec 26, 2024	0.0030	0.0034	0.0027	0.0033	0.0033	1,233,800
Dec 24, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	30,000
Dec 23, 2024	0.0025	0.0031	0.0025	0.0031	0.0031	80,000
Dec 20, 2024	0.0028	0.0028	0.0021	0.0023	0.0023	1,130,000
Dec 19, 2024	0.0026	0.0047	0.0026	0.0032	0.0032	4,030,044
Dec 18, 2024	0.0025	0.0049	0.0022	0.0030	0.0030	1,663,954
Dec 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,000
Dec 16, 2024	0.0032	0.0032	0.0025	0.0026	0.0026	500,000
Dec 13, 2024	0.0027	0.0032	0.0027	0.0032	0.0032	51,000
Dec 12, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 11, 2024	0.0036	0.0039	0.0033	0.0039	0.0039	154,315
Dec 10, 2024	0.0037	0.0037	0.0031	0.0031	0.0031	53,200
Dec 9, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 6, 2024	0.0030	0.0038	0.0030	0.0038	0.0038	143,185
Dec 5, 2024	0.0032	0.0040	0.0032	0.0040	0.0040	237,500
Dec 4, 2024	0.0042	0.0045	0.0039	0.0045	0.0045	68,000
Dec 3, 2024	0.0040	0.0049	0.0030	0.0039	0.0039	584,494
Dec 2, 2024	0.0050	0.0050	0.0031	0.0042	0.0042	75,000
Nov 29, 2024	0.0030	0.0055	0.0027	0.0055	0.0055	505,733
Nov 27, 2024	0.0031	0.0036	0.0026	0.0030	0.0030	337,733
Nov 26, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	1,000
Nov 25, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Nov 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Nov 21, 2024	0.0041	0.0045	0.0027	0.0041	0.0041	760,292
Nov 20, 2024	0.0030	0.0049	0.0027	0.0027	0.0027	250,000
Nov 19, 2024	0.0049	0.0050	0.0049	0.0050	0.0050	21,000
Nov 18, 2024	0.0064	0.0064	0.0059	0.0059	0.0059	406
Nov 15, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	10,004
Nov 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 13, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	60,000
Nov 12, 2024	0.0053	0.0053	0.0045	0.0045	0.0045	30,000
Nov 11, 2024	0.0040	0.0059	0.0030	0.0053	0.0053	160,998
Nov 8, 2024	0.0041	0.0050	0.0041	0.0050	0.0050	50,499
Nov 7, 2024	0.0041	0.0050	0.0031	0.0042	0.0042	207,000
Nov 6, 2024	0.0060	0.0100	0.0041	0.0048	0.0048	458,908
Nov 5, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	2,000
Nov 4, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Nov 1, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 31, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 30, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 29, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	2,020
Oct 28, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 25, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 24, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 23, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	2,000
Oct 22, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	3,000
Oct 21, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	4,500
Oct 18, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 17, 2024	0.0016	0.0099	0.0016	0.0099	0.0099	7,415
Oct 16, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 15, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 14, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 11, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 10, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 9, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 8, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 7, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 4, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 3, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 2, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Oct 1, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 30, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 27, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 26, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 25, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 24, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 23, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 20, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	10,000
Sep 19, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Sep 18, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	22,500
Sep 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 13, 2024	0.0069	0.0075	0.0067	0.0075	0.0075	35,500
Sep 12, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	13,000
Sep 11, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Sep 10, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Sep 9, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Sep 6, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Sep 5, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Sep 4, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	300
Sep 3, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	4,000
Aug 30, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	5,000
Aug 29, 2024	0.0126	0.0126	0.0076	0.0076	0.0076	13,148
Aug 28, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 27, 2024	0.0077	0.0138	0.0076	0.0138	0.0138	54,000
Aug 26, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	5,000
Aug 23, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Aug 22, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Aug 21, 2024	0.0069	0.0109	0.0069	0.0109	0.0109	13,908
Aug 20, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Aug 19, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Aug 16, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Aug 15, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Aug 14, 2024	0.0079	0.0199	0.0078	0.0199	0.0199	47,000
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 12, 2024	0.0200	0.0200	0.0163	0.0163	0.0163	33,000
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Aug 8, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Aug 7, 2024	0.0270	0.0322	0.0150	0.0322	0.0322	62,000
Aug 6, 2024	0.0322	0.0322	0.0100	0.0322	0.0322	52,077
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0199	0.0200	0.0199	0.0200	0.0200	7,960
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0133	0.0200	0.0133	0.0200	0.0200	15,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0133	0.0200	0.0133	0.0200	0.0200	50,350
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0146	0.0200	0.0146	0.0200	0.0200	5,148
Jul 15, 2024	0.0110	0.0165	0.0110	0.0130	0.0130	60,000
Jul 12, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Jul 11, 2024	0.0070	0.0110	0.0061	0.0094	0.0094	364,712
Jul 10, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jul 9, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jul 8, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jul 5, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jul 3, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jul 2, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jul 1, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 28, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 27, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 26, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 25, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 24, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 21, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 20, 2024	0.0063	0.0109	0.0063	0.0109	0.0109	5,350
Jun 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 17, 2024	0.0091	0.0110	0.0067	0.0110	0.0110	47,318
Jun 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 6, 2024	0.0064	0.0110	0.0064	0.0110	0.0110	7,500
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 30, 2024	0.0064	0.0110	0.0064	0.0110	0.0110	6,500
May 29, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
May 28, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
May 24, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
May 23, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	500
May 22, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
May 21, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	3,000
May 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 8, 2024	0.0091	0.0120	0.0091	0.0120	0.0120	24,420
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
May 3, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 2, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 1, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Apr 30, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Apr 29, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Apr 26, 2024	0.0070	0.0102	0.0070	0.0102	0.0102	258,090
Apr 25, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	15,000
Apr 24, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 23, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 22, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 19, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	2,500
Apr 18, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,500
Apr 17, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	6,000
Apr 16, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 15, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 12, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 11, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 10, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 9, 2024	0.0105	0.0119	0.0086	0.0119	0.0119	25,000
Apr 8, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 5, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 4, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 3, 2024	0.0086	0.0119	0.0086	0.0119	0.0119	6,000
Apr 2, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 1, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Mar 28, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Mar 27, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Mar 26, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	15,000
Mar 25, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	68,318
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 19, 2024	0.0088	0.0110	0.0088	0.0110	0.0110	10,500
Mar 18, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Mar 15, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Mar 14, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	20,000
Mar 13, 2024	0.0110	0.0156	0.0110	0.0156	0.0156	89,000
Mar 12, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Mar 11, 2024	0.0102	0.0113	0.0100	0.0113	0.0113	30,700
Mar 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 7, 2024	0.0086	0.0150	0.0086	0.0150	0.0150	59,900
Mar 6, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	400
Mar 5, 2024	0.0109	0.0109	0.0100	0.0100	0.0100	73,700
Mar 4, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Mar 1, 2024	0.0150	0.0166	0.0150	0.0166	0.0166	20,100
Feb 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	500
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	16,413
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 22, 2024	0.0175	0.0175	0.0150	0.0150	0.0150	27,826
Feb 21, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 20, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 16, 2024	0.0150	0.0175	0.0150	0.0175	0.0175	6,000
Feb 15, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	1,000
Feb 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Feb 13, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Feb 12, 2024	0.0150	0.0225	0.0150	0.0225	0.0225	4,000
Feb 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	25,000
Feb 8, 2024	0.0222	0.0222	0.0175	0.0175	0.0175	77,000
Feb 7, 2024	0.0199	0.0250	0.0199	0.0233	0.0233	175,000
Feb 6, 2024	0.0103	0.0250	0.0103	0.0199	0.0199	65,716
Feb 5, 2024	0.0140	0.0273	0.0140	0.0273	0.0273	54,621
Feb 2, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Feb 1, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	2,000
Jan 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 30, 2024	0.0200	0.0200	0.0110	0.0110	0.0110	13,400
Jan 29, 2024	0.0101	0.0150	0.0101	0.0140	0.0140	19,727
Jan 26, 2024	0.0150	0.0200	0.0138	0.0200	0.0200	192,100
Jan 25, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 24, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 23, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 22, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 19, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 18, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 17, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jan 16, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-

WPUR WaterPure International, Inc.

0.0016

0.00%

NRDXF Nordex SE

12.40

0.00%

ATVK Ameritek Ventures, Inc.

0.0007

0.00%

XJNGF Goldwind Science&Technology Co., Ltd.

0.8300

0.00%

CVV CVD Equipment Corporation

3.7100

-3.89%

NEWH NewHydrogen, Inc.

0.0055

+10.00%

XCH XCHG Limited

1.5800

-6.51%

BWEN Broadwind, Inc.

1.8835

+5.22%

LASE Laser Photonics Corporation

5.18

+2.37%

BLDP.TO Ballard Power Systems Inc.

2.3700

+5.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jacksam Corporation (JKSM)

Related Tickers