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

American Cannabis Company Inc (OP: AMMJ )

0.0094 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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 (%)
May 29, 2015 0.4100 0.4100 0.3900 0.4100 8,447 -0.01(-2.38%)
May 28, 2015 0.3677 0.4200 0.3677 0.4200 60,455 +0.06(+15.38%)
May 27, 2015 0.4000 0.4000 0.3640 0.3640 11,026 -0.01(-2.15%)
May 26, 2015 0.3995 0.4000 0.3720 0.3720 8,180 +0.00(+0.51%)
May 22, 2015 0.3701 0.3701 0.3701 0 -0.04(-9.73%)
May 21, 2015 0.3701 0.4100 0.3701 0.4100 6,217 +0.04(+10.75%)
May 20, 2015 0.3701 0.4050 0.3701 0.3702 11,225 -0.01(-2.58%)
May 19, 2015 0.4000 0.4050 0.3701 0.3800 35,639 -0.02(-5.00%)
May 18, 2015 0.4000 0.4000 0.3851 0.4000 2,182 +0.00(+0.00%)
May 15, 2015 0.4000 0.4000 0.3638 0.4000 4,542 +0.02(+4.75%)
May 14, 2015 0.4100 0.4100 0.3622 0.3819 3,084 +0.02(+5.75%)
May 13, 2015 0.3825 0.4100 0.3611 0.3611 24,014 -0.02(-6.21%)
May 12, 2015 0.4000 0.4100 0.3624 0.3850 31,912 -0.01(-2.53%)
May 11, 2015 0.4000 0.4000 0.3756 0.3950 28,223 +0.02(+5.31%)
May 08, 2015 0.3800 0.4000 0.3604 0.3751 14,000 -0.00(-1.29%)
May 07, 2015 0.3750 0.3999 0.3600 0.3800 51,604 -0.01(-2.56%)
May 06, 2015 0.3900 0.3900 0.3600 0.3900 15,752 +0.02(+4.00%)
May 05, 2015 0.4000 0.4000 0.3750 0.3750 4,505 +0.01(+2.05%)
May 04, 2015 0.3650 0.4099 0.3502 0.3674 19,836 -0.01(-3.30%)
May 01, 2015 0.4200 0.4200 0.3800 0.3800 18,150 -0.01(-1.30%)
Apr 30, 2015 0.3500 0.4399 0.3500 0.3850 16,224 +0.04(+10.00%)
Apr 29, 2015 0.4150 0.4150 0.3500 0.3500 26,233 -0.06(-14.12%)
Apr 28, 2015 0.4200 0.4400 0.4000 0.4076 49,397 -0.03(-7.35%)
Apr 27, 2015 0.4500 0.4600 0.4001 0.4399 72,523 -0.01(-2.24%)
Apr 24, 2015 0.4400 0.4600 0.4400 0.4500 3,925 -0.01(-2.17%)
Apr 23, 2015 0.4900 0.4900 0.4201 0.4600 26,284 +0.01(+2.22%)
Apr 22, 2015 0.5100 0.5100 0.4500 0.4500 32,440 +0.03(+7.14%)
Apr 21, 2015 0.4300 0.4500 0.4200 0.4200 53,122 -0.01(-2.33%)
Apr 20, 2015 0.4300 0.4400 0.4002 0.4300 12,503 +0.00(+0.00%)
Apr 17, 2015 0.4000 0.4300 0.4000 0.4300 8,050 +0.03(+7.47%)
Apr 16, 2015 0.4300 0.4300 0.3950 0.4001 4,344 -0.02(-4.74%)
Apr 15, 2015 0.4400 0.4400 0.4200 0.4200 32,111 -0.02(-4.55%)
Apr 14, 2015 0.4300 0.4400 0.4125 0.4400 85,743 +0.03(+8.64%)
Apr 13, 2015 0.4051 0.4499 0.3701 0.4050 25,435 +0.02(+6.55%)
Apr 10, 2015 0.4475 0.4499 0.3801 0.3801 7,552 -0.03(-7.29%)
Apr 09, 2015 0.4600 0.4600 0.4000 0.4100 67,096 -0.04(-8.89%)
Apr 08, 2015 0.4450 0.4500 0.4001 0.4500 15,529 +0.01(+1.12%)
Apr 07, 2015 0.4500 0.4600 0.4001 0.4450 50,624 +0.01(+1.14%)
Apr 06, 2015 0.4800 0.5000 0.4151 0.4400 151,986 +0.00(+0.56%)
Apr 02, 2015 0.4375 0.4375 0.4375 0 +0.03(+8.04%)
Apr 01, 2015 0.4000 0.4050 0.3851 0.4050 15,318 +0.01(+1.28%)
Mar 31, 2015 0.3800 0.4000 0.3775 0.3999 15,710 +0.02(+5.24%)
Mar 30, 2015 0.4200 0.4200 0.3800 0.3800 33,377 -0.02(-5.00%)
Mar 27, 2015 0.4000 0.4000 0.3750 0.4000 4,903 +0.01(+1.27%)
Mar 26, 2015 0.3950 0.4000 0.3920 0.3950 6,237 +0.01(+1.28%)
Mar 25, 2015 0.3801 0.4000 0.3801 0.3900 14,780 -0.01(-2.50%)
Mar 24, 2015 0.4000 0.4000 0.3801 0.4000 16,761 +0.00(+0.00%)
Mar 23, 2015 0.4200 0.4200 0.3520 0.4000 164,805 -0.02(-4.76%)
Mar 20, 2015 0.3831 0.4410 0.3831 0.4200 16,185 -0.02(-4.55%)
Mar 19, 2015 0.4499 0.4500 0.4000 0.4400 39,049 -0.01(-2.22%)
Mar 18, 2015 0.4999 0.4999 0.4500 0.4500 40,359 -0.03(-7.22%)
Mar 17, 2015 0.4875 0.5100 0.4700 0.4850 11,692 -0.01(-2.98%)
Mar 16, 2015 0.4890 0.5100 0.4696 0.4999 75,902 +0.05(+11.09%)
Mar 13, 2015 0.4990 0.4990 0.4430 0.4500 30,425 +0.02(+3.69%)
Mar 12, 2015 0.4300 0.5000 0.4300 0.4340 61,583 -0.06(-11.43%)
Mar 11, 2015 0.4600 0.4950 0.4201 0.4900 141,356 +0.03(+6.52%)
Mar 10, 2015 0.5100 0.5100 0.3970 0.4600 16,585 +0.01(+2.22%)
Mar 09, 2015 0.4500 0.4500 0.4000 0.4500 19,223 +0.02(+4.90%)
Mar 06, 2015 0.4500 0.4500 0.4290 0.4290 11,650 -0.00(-0.23%)
Mar 05, 2015 0.4700 0.4700 0.4065 0.4300 26,550 +0.01(+2.38%)
Mar 04, 2015 0.4190 0.4100 0.4200 55,896 +0.00(+0.24%)
Mar 03, 2015 0.4500 0.4500 0.3900 0.4190 19,403 +0.01(+2.20%)
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.