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

American Cannabis Company Inc (OP: AMMJ )

0.0126 -0.0024 (-16.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2019 0.4503 0.4700 0.4230 0.4350 60,880 -0.02(-5.39%)
Jan 30, 2019 0.4500 0.4650 0.4200 0.4598 76,296 +0.01(+2.18%)
Jan 29, 2019 0.4313 0.4650 0.4200 0.4500 122,837 +0.02(+4.65%)
Jan 28, 2019 0.4363 0.4500 0.4226 0.4300 56,897 +0.00(+0.00%)
Jan 25, 2019 0.4463 0.4699 0.4300 0.4300 57,000 -0.04(-8.49%)
Jan 24, 2019 0.4200 0.4700 0.4101 0.4699 57,450 +0.02(+5.60%)
Jan 23, 2019 0.4500 0.5050 0.4420 0.4450 75,679 -0.02(-5.32%)
Jan 22, 2019 0.4650 0.4800 0.4500 0.4700 73,301 -0.01(-1.47%)
Jan 18, 2019 0.5100 0.5400 0.4700 0.4770 69,800 -0.00(-0.63%)
Jan 17, 2019 0.5495 0.5990 0.4800 0.4800 106,516 -0.06(-10.28%)
Jan 16, 2019 0.5550 0.5700 0.5000 0.5350 175,943 -0.03(-6.14%)
Jan 15, 2019 0.5200 0.5700 0.5200 0.5700 49,328 -0.01(-1.54%)
Jan 14, 2019 0.6050 0.6180 0.5400 0.5789 221,433 -0.01(-1.88%)
Jan 11, 2019 0.5950 0.6000 0.5600 0.5900 211,400 +0.03(+4.89%)
Jan 10, 2019 0.5595 0.6000 0.5420 0.5625 374,182 +0.02(+4.01%)
Jan 09, 2019 0.5000 0.5900 0.4870 0.5408 789,627 +0.06(+12.64%)
Jan 08, 2019 0.4126 0.4870 0.4126 0.4801 257,598 +0.07(+16.36%)
Jan 07, 2019 0.4150 0.4500 0.3800 0.4126 135,557 +0.03(+8.01%)
Jan 04, 2019 0.3500 0.4000 0.3400 0.3820 134,800 +0.01(+3.27%)
Jan 03, 2019 0.3550 0.4100 0.3220 0.3699 177,755 +0.04(+12.09%)
Jan 02, 2019 0.3250 0.3510 0.2801 0.3300 127,457 +0.03(+10.00%)
Dec 31, 2018 0.3205 0.3500 0.2800 0.3000 321,500 -0.01(-4.67%)
Dec 28, 2018 0.3001 0.3300 0.2801 0.3147 102,500 +0.00(+1.52%)
Dec 27, 2018 0.3074 0.3349 0.2500 0.3100 252,539 +0.00(+0.03%)
Dec 26, 2018 0.3285 0.4000 0.2600 0.3099 159,124 -0.02(-6.09%)
Dec 24, 2018 0.2850 0.3500 0.2600 0.3300 43,300 +0.05(+17.82%)
Dec 21, 2018 0.3600 0.3600 0.2200 0.2801 252,100 -0.04(-12.47%)
Dec 20, 2018 0.3600 0.4100 0.3100 0.3200 100,868 -0.03(-8.57%)
Dec 19, 2018 0.3749 0.3897 0.3500 0.3500 117,421 -0.01(-3.45%)
Dec 18, 2018 0.3500 0.3900 0.3500 0.3625 108,284 -0.03(-7.05%)
Dec 17, 2018 0.4150 0.4500 0.3800 0.3900 103,884 -0.02(-4.88%)
Dec 14, 2018 0.3800 0.4100 0.3600 0.4100 75,700 +0.04(+10.81%)
Dec 13, 2018 0.3805 0.4100 0.3600 0.3700 70,686 +0.01(+2.13%)
Dec 12, 2018 0.4000 0.4100 0.3500 0.3623 74,821 -0.04(-9.43%)
Dec 11, 2018 0.3700 0.4000 0.3500 0.4000 73,996 +0.04(+12.36%)
Dec 10, 2018 0.3650 0.3780 0.3500 0.3560 106,974 -0.02(-5.07%)
Dec 07, 2018 0.3700 0.4200 0.3700 0.3750 78,900 -0.02(-5.42%)
Dec 06, 2018 0.4200 0.4300 0.3800 0.3965 131,058 -0.01(-3.29%)
Dec 04, 2018 0.4200 0.4300 0.4100 0.4100 72,800 -0.00(-0.36%)
Dec 03, 2018 0.4350 0.4500 0.4100 0.4115 39,112 +0.01(+1.60%)
Nov 30, 2018 0.3850 0.4200 0.3500 0.4050 43,700 -0.01(-3.57%)
Nov 29, 2018 0.4251 0.4500 0.4001 0.4200 38,441 +0.01(+2.44%)
Nov 28, 2018 0.4899 0.4900 0.4000 0.4100 55,200 +0.00(+0.00%)
Nov 27, 2018 0.3950 0.4900 0.3950 0.4100 74,102 +0.00(+1.23%)
Nov 26, 2018 0.4150 0.4400 0.3900 0.4050 26,143 -0.01(-2.36%)
Nov 23, 2018 0.4303 0.4600 0.4002 0.4148 71,000 -0.01(-1.24%)
Nov 21, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.67%)
Nov 20, 2018 0.4500 0.5000 0.4131 0.4131 87,348 -0.03(-6.11%)
Nov 19, 2018 0.4200 0.4898 0.4200 0.4400 43,258 -0.01(-2.37%)
Nov 16, 2018 0.4650 0.5000 0.4500 0.4507 43,600 -0.01(-2.02%)
Nov 15, 2018 0.4550 0.4950 0.3900 0.4600 35,772 -0.03(-6.12%)
Nov 14, 2018 0.5094 0.5400 0.4600 0.4900 132,258 +0.00(+0.00%)
Nov 13, 2018 0.4350 0.5040 0.4000 0.4900 65,483 +0.01(+2.08%)
Nov 12, 2018 0.4901 0.5050 0.4750 0.4800 37,252 -0.02(-3.23%)
Nov 09, 2018 0.5095 0.5490 0.4700 0.4960 41,300 -0.02(-3.69%)
Nov 08, 2018 0.5000 0.5500 0.4900 0.5150 213,229 +0.02(+3.00%)
Nov 07, 2018 0.5300 0.5500 0.4980 0.5000 129,524 -0.01(-1.86%)
Nov 06, 2018 0.4850 0.5100 0.4700 0.5095 85,029 +0.04(+8.40%)
Nov 05, 2018 0.4826 0.5000 0.4651 0.4700 55,803 -0.03(-6.00%)
Nov 02, 2018 0.5190 0.5200 0.4500 0.5000 38,400 +0.01(+2.04%)
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.