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

American Cannabis Company Inc (OP: AMMJ )

0.0127 -0.0001 (-0.78%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 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, 2015 0.0850 0.0950 0.0830 0.0830 44,819 -0.00(-2.35%)
Sep 29, 2015 0.1200 0.1200 0.0831 0.0850 66,386 -0.01(-10.53%)
Sep 28, 2015 0.0852 0.1000 0.0821 0.0950 39,803 -0.00(-4.90%)
Sep 25, 2015 0.1005 0.1005 0.0950 0.0999 27,510 +0.02(+18.79%)
Sep 24, 2015 0.1100 0.1100 0.0841 0.0841 144,363 -0.02(-17.95%)
Sep 23, 2015 0.1200 0.1200 0.1019 0.1025 96,568 -0.01(-6.82%)
Sep 22, 2015 0.1200 0.1200 0.1065 0.1100 104,530 -0.01(-8.26%)
Sep 21, 2015 0.1200 0.1200 0.1020 0.1199 100,631 +0.01(+9.00%)
Sep 18, 2015 0.1200 0.1200 0.1010 0.1100 254,999 -0.01(-8.33%)
Sep 17, 2015 0.1110 0.1200 0.1085 0.1200 43,036 +0.01(+8.11%)
Sep 16, 2015 0.1230 0.1230 0.1110 0.1110 28,374 -0.01(-5.17%)
Sep 15, 2015 0.1230 0.1230 0.1111 0.1171 21,301 -0.01(-4.84%)
Sep 14, 2015 0.1285 0.1285 0.1200 0.1230 91,226 +0.00(+3.45%)
Sep 11, 2015 0.1340 0.1340 0.1189 0.1189 11,556 -0.00(-0.92%)
Sep 10, 2015 0.1176 0.1400 0.1176 0.1200 87,366 -0.02(-14.29%)
Sep 09, 2015 0.1300 0.1400 0.1300 0.1400 19,785 +0.01(+5.82%)
Sep 08, 2015 0.1425 0.1490 0.1051 0.1323 36,412 -0.01(-3.71%)
Sep 04, 2015 0.1374 0.1374 0.1374 0 +0.00(+1.10%)
Sep 03, 2015 0.1400 0.1500 0.1335 0.1359 49,834 -0.00(-2.93%)
Sep 02, 2015 0.1302 0.1500 0.1231 0.1400 115,131 -0.01(-7.83%)
Sep 01, 2015 0.1660 0.1660 0.1302 0.1519 68,400 -0.01(-8.49%)
Aug 31, 2015 0.1660 0.1690 0.1600 0.1660 87,589 +0.00(+3.04%)
Aug 28, 2015 0.1611 0.1650 0.1611 0.1611 93,037 +0.00(+0.00%)
Aug 27, 2015 0.1560 0.1700 0.1560 0.1611 28,091 +0.01(+8.85%)
Aug 26, 2015 0.1500 0.1700 0.1450 0.1480 24,180 -0.01(-7.50%)
Aug 25, 2015 0.1650 0.1650 0.1450 0.1600 100,248 -0.01(-3.03%)
Aug 24, 2015 0.1800 0.1800 0.1550 0.1650 48,189 -0.01(-7.30%)
Aug 21, 2015 0.1800 0.1840 0.1760 0.1780 23,057 +0.00(+1.66%)
Aug 20, 2015 0.1550 0.1870 0.1550 0.1751 140,257 -0.01(-7.35%)
Aug 19, 2015 0.1700 0.1890 0.1550 0.1890 229,217 +0.02(+11.18%)
Aug 18, 2015 0.1300 0.1700 0.1300 0.1700 182,982 +0.04(+25.93%)
Aug 17, 2015 0.1308 0.1350 0.1290 0.1350 104,044 -0.01(-3.57%)
Aug 14, 2015 0.1260 0.1500 0.1260 0.1400 250,870 +0.01(+11.11%)
Aug 13, 2015 0.1000 0.1260 0.0970 0.1260 243,219 +0.02(+14.65%)
Aug 12, 2015 0.1150 0.1150 0.1098 0.1099 17,700 -0.01(-4.43%)
Aug 11, 2015 0.1260 0.1260 0.1150 0.1150 233,516 -0.01(-9.80%)
Aug 10, 2015 0.1200 0.1399 0.1200 0.1275 82,011 -0.01(-5.56%)
Aug 07, 2015 0.1300 0.1500 0.1300 0.1350 54,710 -0.01(-9.34%)
Aug 06, 2015 0.1624 0.1648 0.1300 0.1489 216,256 -0.01(-6.94%)
Aug 05, 2015 0.1650 0.2100 0.1600 0.1600 38,073 -0.02(-11.11%)
Aug 04, 2015 0.1800 0.1825 0.1800 0.1800 57,886 +0.00(+0.00%)
Aug 03, 2015 0.1800 0.1850 0.1557 0.1800 22,850 -0.00(-0.06%)
Jul 31, 2015 0.1835 0.2310 0.1429 0.1801 149,106 +0.00(+0.06%)
Jul 30, 2015 0.1601 0.1985 0.1600 0.1800 22,400 +0.02(+12.36%)
Jul 29, 2015 0.1601 0.1800 0.1600 0.1602 15,835 -0.01(-8.46%)
Jul 28, 2015 0.1984 0.1984 0.1600 0.1750 35,724 -0.02(-12.46%)
Jul 27, 2015 0.2100 0.2100 0.1600 0.1999 32,663 -0.01(-4.76%)
Jul 24, 2015 0.2100 0.2100 0.1850 0.2099 13,041 -0.00(-0.05%)
Jul 23, 2015 0.2100 0.2100 0.2050 0.2100 12,075 +0.00(+0.00%)
Jul 22, 2015 0.2150 0.2291 0.2000 0.2100 85,202 +0.01(+5.00%)
Jul 21, 2015 0.2250 0.2250 0.2000 0.2000 1,825 -0.02(-11.11%)
Jul 20, 2015 0.2290 0.2290 0.2200 0.2250 44,444 -0.00(-1.75%)
Jul 17, 2015 0.1950 0.2290 0.1950 0.2290 89,441 +0.03(+17.44%)
Jul 16, 2015 0.1900 0.1950 0.1750 0.1950 16,165 +0.01(+2.63%)
Jul 15, 2015 0.1800 0.1949 0.1795 0.1900 39,878 +0.02(+11.76%)
Jul 14, 2015 0.1085 0.1900 0.1085 0.1700 9,946 -0.01(-5.56%)
Jul 13, 2015 0.1990 0.1990 0.1800 0.1800 139,035 -0.02(-9.55%)
Jul 10, 2015 0.1990 0.1990 0.1800 0.1990 12,700 +0.00(+0.00%)
Jul 09, 2015 0.1888 0.2075 0.1800 0.1990 105,620 -0.00(-0.50%)
Jul 08, 2015 0.2260 0.2260 0.2000 0.2000 20,370 -0.02(-9.09%)
Jul 07, 2015 0.2745 0.2745 0.1900 0.2200 55,740 -0.05(-19.85%)
Jul 06, 2015 0.2800 0.2800 0.2213 0.2745 79,253 -0.01(-1.93%)
Jul 02, 2015 0.2799 0.2799 0.2799 0 -0.04(-12.26%)
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.