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

American Cannabis Company Inc (OP: AMMJ )

0.0131 +0.0035 (+36.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.0649 0.0649 0.0551 0.0601 247,536 -0.00(-3.06%)
Sep 29, 2020 0.0605 0.0670 0.0540 0.0620 108,180 +0.01(+12.93%)
Sep 28, 2020 0.0521 0.0609 0.0521 0.0549 226,430 -0.01(-12.86%)
Sep 25, 2020 0.0649 0.0649 0.0550 0.0630 407,400 -0.00(-2.93%)
Sep 24, 2020 0.0690 0.0690 0.0548 0.0649 616,122 +0.00(+3.67%)
Sep 23, 2020 0.0625 0.0680 0.0625 0.0626 471,558 -0.01(-9.67%)
Sep 22, 2020 0.0632 0.0720 0.0625 0.0693 239,975 -0.00(-1.00%)
Sep 21, 2020 0.0740 0.0740 0.0632 0.0700 76,241 -0.00(-3.98%)
Sep 18, 2020 0.0719 0.0740 0.0622 0.0729 180,900 -0.00(-2.28%)
Sep 17, 2020 0.0620 0.0755 0.0620 0.0746 75,796 -0.00(-1.06%)
Sep 16, 2020 0.0779 0.0779 0.0704 0.0754 100,374 -0.00(-3.21%)
Sep 15, 2020 0.0770 0.0779 0.0690 0.0779 324,954 +0.00(+3.87%)
Sep 14, 2020 0.0657 0.0800 0.0657 0.0750 860,418 -0.01(-8.54%)
Sep 11, 2020 0.0777 0.0839 0.0724 0.0820 602,400 -0.00(-3.19%)
Sep 10, 2020 0.0910 0.0920 0.0789 0.0847 681,237 -0.01(-7.43%)
Sep 09, 2020 0.0985 0.0985 0.0850 0.0915 123,599 +0.00(+2.35%)
Sep 08, 2020 0.0920 0.0935 0.0851 0.0894 128,741 -0.00(-2.83%)
Sep 04, 2020 0.0851 0.1000 0.0851 0.0920 95,900 +0.00(+0.77%)
Sep 03, 2020 0.0820 0.0935 0.0820 0.0913 107,331 +0.00(+0.00%)
Sep 02, 2020 0.0825 0.0926 0.0820 0.0913 139,320 +0.01(+10.00%)
Sep 01, 2020 0.0820 0.0910 0.0820 0.0830 848,998 -0.01(-6.95%)
Aug 31, 2020 0.1049 0.1155 0.0854 0.0892 962,627 -0.02(-16.56%)
Aug 28, 2020 0.0952 0.1111 0.0944 0.1069 70,700 +0.01(+12.53%)
Aug 27, 2020 0.0944 0.1207 0.0944 0.0950 183,346 -0.01(-5.00%)
Aug 26, 2020 0.1111 0.1243 0.1000 0.1000 383,159 -0.01(-13.04%)
Aug 25, 2020 0.1243 0.1243 0.1111 0.1150 128,738 -0.01(-7.41%)
Aug 24, 2020 0.1075 0.1258 0.1070 0.1242 305,180 +0.01(+12.09%)
Aug 21, 2020 0.1060 0.1225 0.0940 0.1108 669,800 +0.01(+14.23%)
Aug 20, 2020 0.0968 0.1111 0.0840 0.0970 254,379 +0.01(+6.01%)
Aug 19, 2020 0.0920 0.0920 0.0801 0.0915 127,517 -0.00(-0.44%)
Aug 18, 2020 0.0900 0.0955 0.0777 0.0919 88,194 +0.00(+2.11%)
Aug 17, 2020 0.0900 0.1195 0.0900 0.0900 413,788 -0.00(-5.16%)
Aug 14, 2020 0.1000 0.1195 0.0900 0.0949 293,000 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.1100 0.0900 0.0901 572,350 -0.01(-9.90%)
Aug 12, 2020 0.1001 0.1101 0.0911 0.1000 527,495 -0.01(-10.07%)
Aug 11, 2020 0.1000 0.1200 0.1000 0.1112 131,975 +0.00(+2.68%)
Aug 10, 2020 0.1080 0.1200 0.1051 0.1083 84,000 +0.00(+0.28%)
Aug 07, 2020 0.1200 0.1200 0.1070 0.1080 92,700 -0.01(-6.09%)
Aug 06, 2020 0.1026 0.1200 0.1026 0.1150 103,082 +0.01(+6.78%)
Aug 05, 2020 0.1016 0.1155 0.1001 0.1077 129,119 -0.01(-6.51%)
Aug 04, 2020 0.1011 0.1260 0.1001 0.1152 39,230 -0.00(-0.26%)
Aug 03, 2020 0.1001 0.1200 0.1001 0.1155 164,601 +0.00(+1.23%)
Jul 31, 2020 0.1070 0.1141 0.1003 0.1141 141,900 +0.00(+3.73%)
Jul 30, 2020 0.1096 0.1100 0.1000 0.1100 49,847 +0.00(+0.00%)
Jul 29, 2020 0.1030 0.1141 0.1000 0.1100 103,085 -0.00(-2.05%)
Jul 28, 2020 0.1121 0.1141 0.1025 0.1123 25,526 +0.00(+2.56%)
Jul 27, 2020 0.1060 0.1150 0.1005 0.1095 410,272 -0.00(-0.45%)
Jul 24, 2020 0.1150 0.1150 0.1050 0.1100 354,300 -0.00(-2.83%)
Jul 23, 2020 0.1090 0.1265 0.1046 0.1132 54,394 +0.00(+2.26%)
Jul 22, 2020 0.1270 0.1270 0.1105 0.1107 496,045 -0.02(-12.70%)
Jul 21, 2020 0.1155 0.1270 0.1106 0.1268 306,293 +0.01(+10.26%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1150 145,420 -0.00(-4.17%)
Jul 17, 2020 0.1231 0.1370 0.1150 0.1200 105,400 -0.00(-0.25%)
Jul 16, 2020 0.1230 0.1260 0.1200 0.1203 77,029 -0.00(-2.20%)
Jul 15, 2020 0.1250 0.1260 0.1150 0.1230 242,745 +0.01(+6.86%)
Jul 14, 2020 0.1111 0.1385 0.1111 0.1151 577,050 +0.00(+0.96%)
Jul 13, 2020 0.1284 0.1478 0.1122 0.1140 480,509 -0.02(-12.98%)
Jul 10, 2020 0.1501 0.1649 0.1310 0.1310 163,500 -0.02(-13.25%)
Jul 09, 2020 0.1560 0.1700 0.1480 0.1510 186,438 -0.01(-8.21%)
Jul 08, 2020 0.1401 0.1700 0.1401 0.1645 165,506 +0.01(+8.94%)
Jul 07, 2020 0.1505 0.1600 0.1401 0.1510 95,090 +0.01(+5.74%)
Jul 06, 2020 0.1159 0.1553 0.1159 0.1428 339,856 +0.02(+19.00%)
Jul 02, 2020 0.1200 0.1290 0.1150 0.1200 384,300 -0.00(-3.61%)
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.