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 (%)
Jan 31, 2020 0.1156 0.1350 0.1156 0.1350 47,400 +0.00(+1.66%)
Jan 30, 2020 0.1350 0.1350 0.1190 0.1328 59,063 -0.00(-1.63%)
Jan 29, 2020 0.1085 0.1350 0.0940 0.1350 363,871 +0.02(+16.38%)
Jan 28, 2020 0.1116 0.1329 0.1000 0.1160 382,720 +0.00(+3.94%)
Jan 27, 2020 0.1650 0.2100 0.1116 0.1116 143,823 -0.03(-19.71%)
Jan 24, 2020 0.1253 0.1790 0.1200 0.1390 188,600 -0.01(-7.33%)
Jan 23, 2020 0.1679 0.1700 0.1235 0.1500 72,342 -0.01(-6.48%)
Jan 22, 2020 0.1780 0.1800 0.1365 0.1604 170,069 -0.01(-8.13%)
Jan 21, 2020 0.1700 0.1810 0.1600 0.1746 112,790 +0.01(+5.82%)
Jan 17, 2020 0.1695 0.1810 0.1600 0.1650 200,200 -0.01(-2.94%)
Jan 16, 2020 0.1798 0.1850 0.1545 0.1700 310,721 -0.00(-2.30%)
Jan 15, 2020 0.1295 0.1800 0.1200 0.1740 510,407 +0.06(+51.04%)
Jan 14, 2020 0.1049 0.1339 0.0950 0.1152 376,476 +0.01(+9.92%)
Jan 13, 2020 0.0891 0.1059 0.0875 0.1048 109,273 +0.00(+4.17%)
Jan 10, 2020 0.1030 0.1075 0.0863 0.1006 26,600 -0.01(-5.00%)
Jan 09, 2020 0.0990 0.1075 0.0915 0.1059 71,291 +0.00(+0.09%)
Jan 08, 2020 0.0937 0.1067 0.0889 0.1058 121,715 +0.01(+15.13%)
Jan 07, 2020 0.1075 0.1075 0.0850 0.0919 129,057 -0.01(-7.92%)
Jan 06, 2020 0.0960 0.1055 0.0920 0.0998 84,485 +0.00(+5.05%)
Jan 03, 2020 0.0950 0.1000 0.0950 0.0950 68,000 -0.00(-4.90%)
Jan 02, 2020 0.0998 0.1134 0.0930 0.0999 129,078 +0.00(+2.99%)
Dec 31, 2019 0.1017 0.1107 0.0920 0.0970 189,100 -0.01(-12.93%)
Dec 30, 2019 0.0852 0.1299 0.0846 0.1114 329,052 +0.02(+27.17%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.0876 256,200 +0.00(+2.94%)
Dec 26, 2019 0.0885 0.1500 0.0847 0.0851 108,833 -0.01(-13.07%)
Dec 24, 2019 0.1251 0.1251 0.0850 0.0979 144,700 -0.01(-8.08%)
Dec 23, 2019 0.1100 0.1149 0.1001 0.1065 83,477 -0.00(-4.05%)
Dec 20, 2019 0.1300 0.1300 0.1106 0.1110 80,600 -0.02(-12.60%)
Dec 19, 2019 0.1275 0.1600 0.1106 0.1270 116,616 -0.00(-2.31%)
Dec 18, 2019 0.1385 0.1400 0.1200 0.1300 75,246 -0.00(-1.22%)
Dec 17, 2019 0.1458 0.1458 0.1316 0.1316 59,639 +0.00(+0.00%)
Dec 16, 2019 0.1316 0.1400 0.1316 0.1316 56,988 -0.00(-0.38%)
Dec 13, 2019 0.1358 0.1600 0.1316 0.1321 96,300 -0.02(-11.93%)
Dec 12, 2019 0.1443 0.1600 0.1400 0.1500 41,228 +0.00(+1.01%)
Dec 11, 2019 0.1500 0.1600 0.1400 0.1485 38,687 +0.00(+2.41%)
Dec 10, 2019 0.1400 0.1500 0.1400 0.1450 31,668 +0.00(+2.47%)
Dec 09, 2019 0.1400 0.1600 0.1400 0.1415 46,846 -0.00(-2.41%)
Dec 06, 2019 0.1450 0.1500 0.1450 0.1450 74,400 -0.00(-3.01%)
Dec 05, 2019 0.1482 0.1559 0.1450 0.1495 70,528 +0.00(+0.95%)
Dec 04, 2019 0.1660 0.1660 0.1450 0.1481 65,936 -0.01(-6.27%)
Dec 03, 2019 0.1563 0.1949 0.1400 0.1580 51,925 +0.00(+1.87%)
Dec 02, 2019 0.1635 0.1800 0.1500 0.1551 30,707 -0.01(-5.43%)
Nov 29, 2019 0.1600 0.1794 0.1600 0.1640 11,600 +0.00(+0.00%)
Nov 27, 2019 0.1606 0.2000 0.1562 0.1640 32,700 -0.01(-6.61%)
Nov 26, 2019 0.1800 0.1900 0.1500 0.1756 40,992 -0.02(-9.95%)
Nov 25, 2019 0.1801 0.1950 0.1800 0.1950 26,844 +0.01(+6.79%)
Nov 22, 2019 0.1864 0.2500 0.1490 0.1826 69,500 -0.00(-2.09%)
Nov 21, 2019 0.1600 0.2297 0.1600 0.1865 31,657 +0.01(+3.78%)
Nov 20, 2019 0.2049 0.2049 0.1441 0.1797 40,350 +0.02(+12.31%)
Nov 19, 2019 0.1599 0.1780 0.1400 0.1600 81,876 -0.01(-5.72%)
Nov 18, 2019 0.1890 0.2150 0.1200 0.1697 396,562 -0.05(-24.00%)
Nov 15, 2019 0.2344 0.2344 0.2171 0.2233 47,400 -0.00(-1.63%)
Nov 14, 2019 0.2201 0.2340 0.2201 0.2270 22,317 +0.01(+2.44%)
Nov 13, 2019 0.2171 0.2300 0.2171 0.2216 35,256 -0.00(-0.54%)
Nov 12, 2019 0.2186 0.2300 0.2186 0.2228 16,101 +0.00(+0.81%)
Nov 11, 2019 0.2310 0.2400 0.2210 0.2210 47,250 -0.01(-3.91%)
Nov 08, 2019 0.2163 0.2385 0.2116 0.2300 38,500 +0.01(+3.23%)
Nov 07, 2019 0.2163 0.2400 0.2116 0.2228 43,482 -0.00(-1.24%)
Nov 06, 2019 0.2205 0.2600 0.2116 0.2256 51,274 +0.00(+2.08%)
Nov 05, 2019 0.2163 0.2300 0.2116 0.2210 17,974 -0.01(-4.25%)
Nov 04, 2019 0.2350 0.2599 0.2250 0.2308 66,766 -0.01(-3.83%)
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.