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 (%)
Jul 31, 2018 0.4680 0.4900 0.4500 0.4601 152,150 -0.01(-3.14%)
Jul 30, 2018 0.5400 0.5490 0.4100 0.4750 266,405 -0.07(-13.48%)
Jul 27, 2018 0.5405 0.5600 0.5300 0.5490 88,400 -0.01(-1.96%)
Jul 26, 2018 0.5700 0.5700 0.5500 0.5600 107,573 -0.03(-5.08%)
Jul 25, 2018 0.5700 0.6000 0.5500 0.5900 56,013 +0.03(+4.42%)
Jul 24, 2018 0.5500 0.5900 0.5500 0.5650 74,236 +0.01(+2.36%)
Jul 23, 2018 0.5500 0.5950 0.5500 0.5520 108,474 -0.02(-3.16%)
Jul 20, 2018 0.5660 0.6110 0.5610 0.5700 87,525 -0.01(-1.72%)
Jul 19, 2018 0.6000 0.6500 0.5700 0.5800 84,183 -0.03(-4.13%)
Jul 18, 2018 0.6175 0.6200 0.5800 0.6050 132,390 -0.02(-2.44%)
Jul 17, 2018 0.6710 0.6800 0.6000 0.6201 222,748 -0.05(-7.72%)
Jul 16, 2018 0.6800 0.7200 0.6700 0.6720 104,476 -0.02(-2.61%)
Jul 13, 2018 0.7690 0.7750 0.6650 0.6900 124,195 -0.08(-10.16%)
Jul 12, 2018 0.7800 0.7800 0.7599 0.7680 90,855 +0.02(+2.40%)
Jul 11, 2018 0.6690 0.7900 0.6690 0.7500 359,250 +0.08(+11.94%)
Jul 10, 2018 0.6325 0.6700 0.6325 0.6700 56,817 +0.01(+1.39%)
Jul 09, 2018 0.6700 0.6800 0.6250 0.6608 98,545 +0.01(+1.19%)
Jul 06, 2018 0.6650 0.6695 0.6400 0.6530 36,234 -0.01(-1.06%)
Jul 05, 2018 0.6250 0.6250 0.6600 53,081 +0.04(+5.60%)
Jul 03, 2018 0.6250 0.6250 0.6250 0 +0.00(+0.61%)
Jul 02, 2018 0.6255 0.6400 0.6200 0.6212 93,070 -0.00(-0.32%)
Jun 29, 2018 0.6210 0.6232 80,531 -0.02(-3.53%)
Jun 28, 2018 0.6775 0.7000 0.6320 0.6460 140,419 -0.03(-5.00%)
Jun 27, 2018 0.6827 0.6900 0.6520 0.6800 120,086 +0.00(+0.67%)
Jun 26, 2018 0.6450 0.6800 0.6400 0.6755 144,686 +0.02(+3.13%)
Jun 25, 2018 0.6525 0.6600 0.6300 0.6550 121,291 +0.01(+1.55%)
Jun 22, 2018 0.6600 0.6800 0.6500 0.6450 160,639 -0.03(-3.73%)
Jun 21, 2018 0.6775 0.7050 0.6000 0.6700 420,770 -0.01(-1.47%)
Jun 20, 2018 0.7050 0.7100 0.6600 0.6800 170,839 -0.01(-1.45%)
Jun 19, 2018 0.7530 0.7800 0.6580 0.6900 299,955 -0.07(-8.61%)
Jun 18, 2018 0.8000 0.8100 0.7510 0.7550 200,236 -0.05(-6.44%)
Jun 15, 2018 0.8000 0.8000 0.8070 68,684 +0.01(+0.88%)
Jun 14, 2018 0.8300 0.8400 0.7800 0.8000 334,306 -0.04(-4.65%)
Jun 13, 2018 0.8550 0.8700 0.8101 0.8390 106,926 -0.01(-1.29%)
Jun 12, 2018 0.8450 0.8600 0.8100 0.8500 109,901 +0.02(+2.13%)
Jun 11, 2018 0.8325 0.8600 0.8150 0.8323 135,136 -0.02(-2.09%)
Jun 08, 2018 0.8550 0.8700 0.8100 0.8500 162,662 +0.00(+0.04%)
Jun 07, 2018 0.9225 0.9400 0.8100 0.8497 667,525 -0.09(-9.61%)
Jun 06, 2018 0.9425 0.9700 0.9030 0.9400 245,672 -0.02(-2.08%)
Jun 05, 2018 0.9450 0.9700 0.9400 0.9600 81,107 +0.01(+0.52%)
Jun 04, 2018 0.9821 1.000 0.9500 0.9550 126,827 -0.02(-1.55%)
Jun 01, 2018 0.9800 0.9943 0.9700 0.9700 70,657 +0.00(+0.00%)
May 31, 2018 0.9710 0.9943 0.9700 0.9700 110,676 -0.01(-0.61%)
May 30, 2018 1.000 1.010 0.9750 0.9760 166,487 -0.00(-0.41%)
May 29, 2018 1.000 1.010 0.9700 0.9800 55,689 -0.01(-0.81%)
May 25, 2018 0.9880 0.9880 0.9880 0 -0.01(-1.19%)
May 24, 2018 0.9818 1.010 0.9680 0.9999 47,694 +0.00(+0.09%)
May 23, 2018 1.010 1.020 0.9890 0.9990 59,881 -0.00(-0.03%)
May 22, 2018 1.020 1.040 0.9800 0.9993 165,441 -0.02(-2.03%)
May 21, 2018 0.9650 1.050 0.9500 1.020 335,195 +0.05(+4.62%)
May 18, 2018 0.9400 0.9800 0.9400 0.9750 73,179 +0.04(+3.72%)
May 17, 2018 0.9600 0.9800 0.9400 0.9400 64,116 -0.04(-4.08%)
May 16, 2018 0.9798 0.9900 0.9400 0.9800 72,062 +0.01(+1.03%)
May 15, 2018 0.9375 0.9800 0.9200 0.9700 93,190 +0.03(+3.74%)
May 14, 2018 0.9510 0.9850 0.9200 0.9350 207,735 -0.02(-1.79%)
May 11, 2018 0.9825 0.9850 0.9500 0.9520 46,047 -0.01(-0.83%)
May 10, 2018 0.9800 1.000 0.9500 0.9600 61,535 -0.02(-2.04%)
May 09, 2018 0.9800 0.9800 0.9600 0.9800 72,970 -0.01(-1.01%)
May 08, 2018 1.000 1.000 0.9520 0.9900 76,958 +0.00(+0.00%)
May 07, 2018 0.9830 1.000 0.9750 0.9900 90,189 +0.01(+0.92%)
May 04, 2018 0.9900 1.010 0.9750 0.9810 71,562 -0.01(-0.91%)
May 03, 2018 0.9950 1.018 0.9665 0.9900 101,942 -0.00(-0.25%)
May 02, 2018 0.9701 1.010 0.9700 0.9925 88,974 +0.01(+1.28%)
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.