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 UNCHANGED
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 (%)
May 31, 2019 0.2700 0.3190 0.2700 0.3120 66,300 -0.01(-2.50%)
May 30, 2019 0.3075 0.3300 0.3000 0.3200 29,340 +0.00(+1.43%)
May 29, 2019 0.3100 0.3390 0.3000 0.3155 46,589 -0.01(-4.36%)
May 28, 2019 0.3250 0.3399 0.3101 0.3299 57,381 +0.00(+1.51%)
May 24, 2019 0.3540 0.4800 0.3000 0.3250 93,900 -0.02(-6.61%)
May 23, 2019 0.3500 0.3600 0.3040 0.3480 101,481 +0.01(+3.26%)
May 22, 2019 0.3500 0.3500 0.3000 0.3370 55,797 +0.01(+2.12%)
May 21, 2019 0.2900 0.3490 0.2600 0.3300 131,521 +0.00(+0.46%)
May 20, 2019 0.3540 0.3580 0.2500 0.3285 118,781 -0.03(-8.50%)
May 17, 2019 0.3445 0.3690 0.2500 0.3590 39,500 +0.04(+12.19%)
May 16, 2019 0.3250 0.3690 0.3100 0.3200 83,031 -0.01(-3.03%)
May 15, 2019 0.3100 0.3700 0.3100 0.3300 102,571 -0.02(-5.74%)
May 14, 2019 0.3399 0.3600 0.2500 0.3501 46,129 +0.01(+3.03%)
May 13, 2019 0.3690 0.3700 0.2110 0.3398 52,600 -0.01(-2.91%)
May 10, 2019 0.3400 0.3825 0.3125 0.3500 160,600 -0.01(-1.41%)
May 09, 2019 0.3550 0.4200 0.3450 0.3550 218,328 -0.02(-6.53%)
May 08, 2019 0.3550 0.4000 0.3550 0.3798 230,412 +0.03(+7.90%)
May 07, 2019 0.3990 0.3990 0.3300 0.3520 68,944 -0.03(-8.57%)
May 06, 2019 0.3555 0.3950 0.3510 0.3850 91,196 -0.02(-3.75%)
May 03, 2019 0.3500 0.4000 0.3500 0.4000 40,400 +0.00(+0.50%)
May 02, 2019 0.4000 0.4300 0.3751 0.3980 49,253 -0.00(-0.50%)
May 01, 2019 0.3880 0.4300 0.3776 0.4000 112,893 +0.01(+1.27%)
Apr 30, 2019 0.4100 0.4200 0.3400 0.3950 103,796 +0.01(+2.07%)
Apr 29, 2019 0.3751 0.4100 0.3751 0.3870 67,742 -0.00(-0.79%)
Apr 26, 2019 0.4075 0.4200 0.3776 0.3901 64,100 -0.02(-6.00%)
Apr 25, 2019 0.4200 0.4200 0.3950 0.4150 36,160 -0.01(-1.19%)
Apr 24, 2019 0.4124 0.4298 0.3950 0.4200 70,889 +0.02(+6.33%)
Apr 23, 2019 0.4300 0.4300 0.3650 0.3950 55,377 -0.03(-8.14%)
Apr 22, 2019 0.3900 0.4400 0.3800 0.4300 52,607 -0.01(-1.15%)
Apr 18, 2019 0.4500 0.4600 0.4220 0.4350 41,100 +0.01(+1.16%)
Apr 17, 2019 0.4400 0.4520 0.4000 0.4300 67,763 +0.00(+0.00%)
Apr 16, 2019 0.4510 0.4600 0.4103 0.4300 74,257 +0.01(+1.90%)
Apr 15, 2019 0.4420 0.4500 0.4003 0.4220 46,857 +0.00(+0.48%)
Apr 12, 2019 0.4570 0.4640 0.4105 0.4200 45,600 -0.03(-6.67%)
Apr 11, 2019 0.4100 0.4520 0.4100 0.4500 55,673 +0.03(+7.14%)
Apr 10, 2019 0.4400 0.4450 0.4200 0.4200 54,520 -0.01(-2.33%)
Apr 09, 2019 0.4150 0.4400 0.3000 0.4300 50,482 +0.01(+2.38%)
Apr 08, 2019 0.4400 0.4450 0.4200 0.4200 69,814 -0.02(-4.55%)
Apr 05, 2019 0.4450 0.4450 0.4300 0.4400 46,900 -0.00(-1.01%)
Apr 04, 2019 0.4300 0.4450 0.4202 0.4445 35,443 +0.01(+3.37%)
Apr 03, 2019 0.4367 0.4450 0.4200 0.4300 38,389 -0.01(-1.53%)
Apr 02, 2019 0.4376 0.4489 0.4300 0.4367 31,907 -0.01(-1.87%)
Apr 01, 2019 0.4351 0.4499 0.4300 0.4450 89,551 +0.01(+3.01%)
Mar 29, 2019 0.4700 0.4700 0.4300 0.4320 32,400 -0.04(-7.89%)
Mar 28, 2019 0.4700 0.4700 0.4302 0.4690 69,269 +0.01(+1.96%)
Mar 27, 2019 0.4412 0.4700 0.4305 0.4600 68,673 +0.02(+3.88%)
Mar 26, 2019 0.4725 0.4754 0.4201 0.4428 201,193 -0.03(-6.35%)
Mar 25, 2019 0.4625 0.4800 0.4500 0.4728 65,306 +0.01(+2.23%)
Mar 22, 2019 0.4665 0.4730 0.4500 0.4625 41,400 -0.01(-1.57%)
Mar 21, 2019 0.4700 0.4700 0.4525 0.4699 49,940 +0.01(+2.15%)
Mar 20, 2019 0.4650 0.4720 0.4500 0.4600 71,142 -0.01(-1.08%)
Mar 19, 2019 0.4700 0.4800 0.4620 0.4650 78,911 -0.00(-0.85%)
Mar 18, 2019 0.4650 0.4800 0.4500 0.4690 66,520 +0.01(+3.08%)
Mar 15, 2019 0.4405 0.4700 0.4405 0.4550 25,700 +0.00(+0.00%)
Mar 14, 2019 0.4505 0.4700 0.4310 0.4550 62,534 +0.03(+5.81%)
Mar 13, 2019 0.4450 0.4700 0.4300 0.4300 100,523 -0.01(-1.15%)
Mar 12, 2019 0.4450 0.4600 0.4300 0.4350 51,036 -0.03(-5.43%)
Mar 11, 2019 0.4800 0.4800 0.4500 0.4600 67,808 +0.00(+0.00%)
Mar 08, 2019 0.4550 0.4700 0.4550 0.4600 72,000 -0.01(-2.13%)
Mar 07, 2019 0.4900 0.4900 0.4400 0.4700 72,398 +0.00(+0.00%)
Mar 06, 2019 0.4890 0.4890 0.4601 0.4700 57,880 +0.00(+0.02%)
Mar 05, 2019 0.4650 0.4800 0.4500 0.4699 69,274 -0.01(-1.90%)
Mar 04, 2019 0.4650 0.4800 0.4500 0.4790 112,099 +0.02(+4.13%)
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.