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

American Cannabis Company Inc (OP: AMMJ )

0.0094 +0.0002 (+2.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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 (%)
May 31, 2017 0.5000 0.5200 0.4800 0.5099 71,228 +0.02(+4.06%)
May 30, 2017 0.4980 0.5200 0.4810 0.4900 53,814 -0.02(-4.84%)
May 26, 2017 0.4852 0.5161 0.4804 0.5149 60,149 +0.02(+5.08%)
May 25, 2017 0.5150 0.5200 0.4880 0.4900 78,984 -0.01(-2.85%)
May 24, 2017 0.5300 0.5300 0.4900 0.5044 82,538 -0.03(-4.82%)
May 23, 2017 0.5100 0.5300 0.5050 0.5299 72,212 +0.02(+4.62%)
May 22, 2017 0.5250 0.5300 0.5000 0.5065 144,722 +0.00(+0.30%)
May 19, 2017 0.5020 0.5198 0.4950 0.5050 134,380 +0.01(+1.67%)
May 18, 2017 0.4801 0.5100 0.4800 0.4967 181,783 +0.01(+1.36%)
May 17, 2017 0.4880 0.4950 0.4800 0.4900 152,394 +0.00(+0.00%)
May 16, 2017 0.4979 0.5099 0.4801 0.4900 206,963 -0.01(-1.17%)
May 15, 2017 0.5150 0.5200 0.4800 0.4958 174,272 -0.01(-2.78%)
May 12, 2017 0.5105 0.5200 0.4802 0.5100 136,418 -0.01(-1.92%)
May 11, 2017 0.5500 0.5500 0.5000 0.5200 250,968 -0.03(-5.45%)
May 10, 2017 0.5455 0.5700 0.5000 0.5500 200,957 -0.01(-1.79%)
May 09, 2017 0.5925 0.5950 0.5050 0.5600 385,499 -0.03(-5.88%)
May 08, 2017 0.5949 0.6009 0.5251 0.5950 143,077 -0.01(-0.83%)
May 05, 2017 0.5978 0.6099 0.5855 0.6000 119,569 +0.01(+2.04%)
May 04, 2017 0.6250 0.6290 0.5710 0.5880 233,757 -0.04(-6.46%)
May 03, 2017 0.6530 0.6530 0.6190 0.6286 220,542 -0.03(-4.77%)
May 02, 2017 0.6035 0.6695 0.6000 0.6601 563,729 +0.06(+10.84%)
May 01, 2017 0.6200 0.6200 0.5610 0.5955 224,703 +0.04(+6.33%)
Apr 28, 2017 0.6050 0.6100 0.5400 0.5601 216,015 +0.02(+3.34%)
Apr 27, 2017 0.5028 0.5700 0.4600 0.5420 524,340 +0.07(+15.20%)
Apr 26, 2017 0.5000 0.5375 0.3550 0.4705 1,162,915 -0.08(-13.99%)
Apr 25, 2017 0.6115 0.6190 0.5310 0.5470 595,204 -0.06(-9.59%)
Apr 24, 2017 0.6549 0.6597 0.5800 0.6050 603,104 -0.05(-7.89%)
Apr 21, 2017 0.6605 0.6700 0.6500 0.6568 121,180 +0.01(+0.89%)
Apr 20, 2017 0.6725 0.6850 0.6461 0.6510 231,711 -0.04(-5.34%)
Apr 19, 2017 0.7000 0.7000 0.6600 0.6877 120,713 -0.01(-1.73%)
Apr 18, 2017 0.6670 0.6999 0.6670 0.6998 206,626 +0.03(+4.92%)
Apr 17, 2017 0.6900 0.7100 0.6600 0.6670 136,178 -0.01(-1.91%)
Apr 13, 2017 0.6550 0.7170 0.6500 0.6800 179,442 +0.02(+3.05%)
Apr 12, 2017 0.6655 0.6800 0.6450 0.6599 355,818 -0.01(-0.77%)
Apr 11, 2017 0.6750 0.6900 0.6600 0.6650 262,967 -0.02(-2.21%)
Apr 10, 2017 0.6980 0.7200 0.6690 0.6800 311,005 -0.01(-0.73%)
Apr 07, 2017 0.7050 0.7200 0.6820 0.6850 178,303 -0.02(-2.78%)
Apr 06, 2017 0.7150 0.7300 0.6810 0.7046 163,955 -0.01(-1.46%)
Apr 05, 2017 0.7200 0.7400 0.7000 0.7150 184,998 -0.01(-0.69%)
Apr 04, 2017 0.7270 0.7450 0.7150 0.7200 110,534 -0.02(-2.70%)
Apr 03, 2017 0.7400 0.7600 0.7100 0.7400 162,348 +0.00(+0.00%)
Mar 31, 2017 0.7650 0.7700 0.7100 0.7400 180,839 +0.00(+0.00%)
Mar 30, 2017 0.7275 0.7500 0.7100 0.7400 170,457 +0.01(+1.37%)
Mar 29, 2017 0.7325 0.7450 0.7200 0.7300 224,003 +0.00(+0.00%)
Mar 28, 2017 0.7075 0.7400 0.7050 0.7300 113,146 +0.03(+3.55%)
Mar 27, 2017 0.7125 0.7200 0.7050 0.7050 140,925 +0.01(+0.73%)
Mar 24, 2017 0.6925 0.7200 0.6800 0.6999 159,571 +0.00(+0.03%)
Mar 23, 2017 0.6625 0.7050 0.6600 0.6997 309,056 +0.05(+7.48%)
Mar 22, 2017 0.6725 0.7000 0.6500 0.6510 383,386 -0.02(-2.84%)
Mar 21, 2017 0.6756 0.6900 0.6500 0.6700 215,461 +0.00(+0.00%)
Mar 20, 2017 0.7100 0.7200 0.6613 0.6700 207,032 -0.04(-5.90%)
Mar 17, 2017 0.7250 0.7300 0.7100 0.7120 132,274 -0.01(-1.79%)
Mar 16, 2017 0.7200 0.7400 0.7001 0.7250 175,815 +0.03(+3.57%)
Mar 15, 2017 0.6975 0.7100 0.6900 0.7000 161,489 +0.00(+0.36%)
Mar 14, 2017 0.6907 0.7000 0.6720 0.6975 124,782 +0.01(+1.09%)
Mar 13, 2017 0.7150 0.7190 0.6815 0.6900 249,008 +0.00(+0.00%)
Mar 10, 2017 0.6450 0.7142 0.6400 0.6900 306,534 +0.05(+7.81%)
Mar 09, 2017 0.6898 0.6898 0.6200 0.6400 641,115 -0.05(-6.95%)
Mar 08, 2017 0.7100 0.7100 0.6750 0.6878 352,061 -0.01(-1.74%)
Mar 07, 2017 0.7200 0.7200 0.6850 0.7000 171,491 +0.00(+0.00%)
Mar 06, 2017 0.7250 0.7420 0.6800 0.7000 522,410 -0.02(-3.05%)
Mar 03, 2017 0.7650 0.7700 0.7130 0.7220 203,930 -0.01(-1.10%)
Mar 02, 2017 0.7495 0.7600 0.7110 0.7300 494,280 +0.01(+1.56%)
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.