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

American Cannabis Company Inc (OP: AMMJ )

0.0090 -0.0006 (-6.25%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 29, 2021 0.2000 0.2000 0.1650 0.1714 906,500 -0.02(-9.31%)
Jan 28, 2021 0.1700 0.2000 0.1690 0.1890 658,085 +0.02(+9.57%)
Jan 27, 2021 0.1850 0.2100 0.1700 0.1725 1,063,013 -0.02(-11.49%)
Jan 26, 2021 0.1820 0.2040 0.1801 0.1949 839,275 +0.01(+7.09%)
Jan 25, 2021 0.2400 0.2400 0.1730 0.1820 1,360,823 -0.02(-11.44%)
Jan 22, 2021 0.2300 0.2470 0.1810 0.2055 2,153,600 -0.02(-9.87%)
Jan 21, 2021 0.1770 0.2350 0.1695 0.2280 2,461,615 +0.07(+39.88%)
Jan 20, 2021 0.1500 0.1640 0.1450 0.1630 1,021,882 +0.02(+15.60%)
Jan 19, 2021 0.1520 0.1649 0.1350 0.1410 1,606,762 -0.01(-6.00%)
Jan 15, 2021 0.1230 0.1500 0.1150 0.1500 3,368,400 +0.03(+30.10%)
Jan 14, 2021 0.0820 0.1153 0.0820 0.1153 1,889,442 +0.03(+40.61%)
Jan 13, 2021 0.0900 0.0920 0.0800 0.0820 1,077,150 -0.00(-3.42%)
Jan 12, 2021 0.0800 0.0900 0.0800 0.0849 939,415 +0.00(+4.56%)
Jan 11, 2021 0.0900 0.1200 0.0812 0.0812 426,328 -0.01(-7.73%)
Jan 08, 2021 0.0935 0.0935 0.0880 0.0880 1,047,100 -0.00(-3.30%)
Jan 07, 2021 0.0861 0.0979 0.0810 0.0910 1,469,368 +0.01(+13.18%)
Jan 06, 2021 0.0823 0.0900 0.0790 0.0804 1,855,075 +0.00(+1.77%)
Jan 05, 2021 0.0740 0.0790 0.0688 0.0790 452,553 +0.01(+16.69%)
Jan 04, 2021 0.0703 0.0763 0.0675 0.0677 1,294,243 -0.00(-5.05%)
Dec 31, 2020 0.0713 0.0713 0.0713 443,075 +0.00(+0.42%)
Dec 30, 2020 0.0722 0.0790 0.0710 0.0710 443,075 -0.00(-4.05%)
Dec 29, 2020 0.0650 0.0790 0.0650 0.0740 233,592 +0.00(+0.95%)
Dec 28, 2020 0.0780 0.0780 0.0683 0.0733 1,172,736 -0.00(-0.95%)
Dec 24, 2020 0.0700 0.0740 0.0700 0.0740 478,300 +0.00(+1.37%)
Dec 23, 2020 0.0720 0.0750 0.0660 0.0730 1,642,936 +0.00(+1.39%)
Dec 22, 2020 0.0800 0.0800 0.0665 0.0720 1,981,599 -0.01(-11.87%)
Dec 21, 2020 0.0900 0.0900 0.0750 0.0817 1,583,404 -0.01(-7.16%)
Dec 18, 2020 0.0836 0.0900 0.0807 0.0880 750,200 +0.01(+7.32%)
Dec 17, 2020 0.0780 0.0999 0.0780 0.0820 681,120 +0.00(+0.49%)
Dec 16, 2020 0.0707 0.0965 0.0689 0.0816 558,059 +0.00(+1.24%)
Dec 15, 2020 0.0941 0.0975 0.0770 0.0806 1,347,584 -0.01(-14.07%)
Dec 14, 2020 0.0990 0.1000 0.0900 0.0938 346,246 +0.00(+4.22%)
Dec 11, 2020 0.0955 0.1099 0.0900 0.0900 1,136,900 +0.00(+3.09%)
Dec 10, 2020 0.1050 0.1050 0.0800 0.0873 2,334,370 -0.02(-20.64%)
Dec 09, 2020 0.1088 0.1200 0.1030 0.1100 410,465 +0.00(+1.85%)
Dec 08, 2020 0.1195 0.1259 0.1080 0.1080 662,179 -0.00(-3.31%)
Dec 07, 2020 0.1100 0.1175 0.1040 0.1117 1,239,094 +0.01(+6.38%)
Dec 04, 2020 0.1000 0.1060 0.0930 0.1050 1,849,000 +0.01(+9.26%)
Dec 03, 2020 0.1000 0.1000 0.0912 0.0961 1,150,758 +0.00(+1.16%)
Dec 02, 2020 0.0911 0.1000 0.0902 0.0950 1,069,525 -0.01(-5.00%)
Dec 01, 2020 0.1168 0.1175 0.0911 0.1000 1,550,950 -0.01(-9.09%)
Nov 30, 2020 0.0850 0.1107 0.0850 0.1100 1,233,815 +0.02(+29.41%)
Nov 27, 2020 0.0815 0.1048 0.0815 0.0850 142,600 -0.00(-0.58%)
Nov 25, 2020 0.0890 0.0900 0.0801 0.0855 343,400 -0.00(-3.93%)
Nov 24, 2020 0.0750 0.0912 0.0749 0.0890 1,227,300 +0.02(+25.35%)
Nov 23, 2020 0.0830 0.0930 0.0672 0.0710 1,038,755 -0.01(-14.46%)
Nov 20, 2020 0.0800 0.0899 0.0789 0.0830 517,200 -0.00(-0.12%)
Nov 19, 2020 0.0805 0.0930 0.0802 0.0831 896,616 -0.00(-4.70%)
Nov 18, 2020 0.1000 0.1100 0.0853 0.0872 1,465,800 -0.01(-12.80%)
Nov 17, 2020 0.1125 0.1199 0.0921 0.1000 800,584 -0.01(-12.66%)
Nov 16, 2020 0.1250 0.1475 0.1130 0.1145 1,261,004 -0.01(-10.05%)
Nov 13, 2020 0.1397 0.1400 0.1130 0.1273 919,000 -0.01(-5.70%)
Nov 12, 2020 0.1290 0.1400 0.1220 0.1350 572,924 +0.01(+8.00%)
Nov 11, 2020 0.1375 0.1440 0.1130 0.1250 934,343 +0.00(+0.00%)
Nov 10, 2020 0.1430 0.1450 0.1125 0.1250 1,295,735 +0.01(+4.17%)
Nov 09, 2020 0.1000 0.1285 0.0900 0.1200 2,080,066 +0.04(+44.40%)
Nov 06, 2020 0.0734 0.0900 0.0730 0.0831 785,300 +0.01(+16.22%)
Nov 05, 2020 0.0701 0.0734 0.0630 0.0715 435,875 +0.01(+8.33%)
Nov 04, 2020 0.0649 0.0670 0.0603 0.0660 272,643 +0.00(+1.54%)
Nov 03, 2020 0.0564 0.0660 0.0553 0.0650 226,550 +0.01(+17.12%)
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.