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 (%)
Aug 31, 2018 0.6350 0.6350 0.6350 0 +0.03(+4.10%)
Aug 30, 2018 0.6200 0.6500 0.5600 0.6100 99,976 +0.00(+0.00%)
Aug 29, 2018 0.5800 0.6190 0.5300 0.6100 123,648 +0.05(+8.93%)
Aug 28, 2018 0.5500 0.5600 0.5100 0.5600 115,849 +0.00(+0.00%)
Aug 27, 2018 0.6600 0.7050 0.4702 0.5600 353,789 -0.10(-15.15%)
Aug 24, 2018 0.6675 0.6800 0.6050 0.6600 208,000 -0.02(-2.94%)
Aug 23, 2018 0.7351 0.7500 0.6310 0.6800 291,918 -0.05(-7.47%)
Aug 22, 2018 0.7400 0.7500 0.6920 0.7349 567,649 +0.04(+6.51%)
Aug 21, 2018 0.5080 0.7122 0.5080 0.6900 740,443 +0.15(+27.78%)
Aug 20, 2018 0.4660 0.5850 0.4320 0.5400 360,799 +0.09(+20.43%)
Aug 17, 2018 0.4311 0.4500 0.4301 0.4484 47,900 +0.01(+1.91%)
Aug 16, 2018 0.4740 0.4850 0.4301 0.4400 79,055 -0.03(-7.13%)
Aug 15, 2018 0.4250 0.4800 0.4100 0.4738 163,327 +0.04(+10.44%)
Aug 14, 2018 0.4300 0.4500 0.4000 0.4290 168,977 +0.01(+2.31%)
Aug 13, 2018 0.4150 0.4400 0.3900 0.4193 66,144 -0.01(-2.49%)
Aug 10, 2018 0.4375 0.4500 0.4150 0.4300 53,300 +0.00(+0.00%)
Aug 09, 2018 0.4125 0.4550 0.4125 0.4300 69,026 +0.01(+2.38%)
Aug 08, 2018 0.4440 0.4700 0.4100 0.4200 144,114 -0.05(-10.06%)
Aug 07, 2018 0.4805 0.4900 0.4440 0.4670 193,963 -0.00(-0.85%)
Aug 06, 2018 0.4949 0.5000 0.4710 0.4710 73,504 -0.00(-0.84%)
Aug 03, 2018 0.4805 0.5000 0.4710 0.4750 123,600 -0.02(-3.46%)
Aug 02, 2018 0.4501 0.5000 0.4501 0.4920 116,983 +0.03(+7.54%)
Aug 01, 2018 0.4601 0.5000 0.4500 0.4575 129,814 -0.00(-0.57%)
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%)
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.