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

American Cannabis Company Inc (OP: AMMJ )

0.0121 -0.0005 (-3.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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, 2016 0.1120 0.1200 0.1050 0.1180 27,977 -0.00(-0.76%)
Jan 28, 2016 0.1240 0.1240 0.1050 0.1189 15,895 +0.01(+13.24%)
Jan 27, 2016 0.1192 0.1200 0.1050 0.1050 2,653 -0.01(-12.43%)
Jan 26, 2016 0.1239 0.1256 0.1100 0.1199 38,324 -0.00(-0.08%)
Jan 25, 2016 0.1450 0.1450 0.1160 0.1200 55,521 -0.02(-17.24%)
Jan 22, 2016 0.1251 0.1450 0.1251 0.1450 22,129 +0.00(+0.00%)
Jan 21, 2016 0.1445 0.1450 0.1251 0.1450 15,031 +0.00(+0.00%)
Jan 20, 2016 0.1390 0.1450 0.1300 0.1450 137,129 +0.02(+16.09%)
Jan 19, 2016 0.1249 0.1249 0.1050 0.1249 20,451 +0.01(+7.58%)
Jan 15, 2016 0.1161 0.1161 0.1161 0 +0.00(+0.09%)
Jan 14, 2016 0.1060 0.1160 0.1050 0.1160 18,710 +0.01(+9.43%)
Jan 13, 2016 0.1050 0.1060 0.1050 0.1060 5,770 -0.00(-1.85%)
Jan 12, 2016 0.0988 0.1152 0.0835 0.1080 84,841 +0.01(+9.09%)
Jan 11, 2016 0.0985 0.0995 0.0802 0.0990 15,555 +0.00(+0.00%)
Jan 08, 2016 0.0995 0.0995 0.0825 0.0990 63,379 -0.00(-1.10%)
Jan 07, 2016 0.1140 0.1140 0.0975 0.1001 96,665 -0.01(-12.19%)
Jan 06, 2016 0.1300 0.1300 0.1010 0.1140 14,040 +0.00(+3.64%)
Jan 05, 2016 0.1200 0.1200 0.1000 0.1100 57,476 -0.01(-8.18%)
Jan 04, 2016 0.1625 0.1850 0.1010 0.1198 204,089 -0.03(-20.08%)
Dec 31, 2015 0.1499 0.1499 0.1499 0 -0.00(-0.07%)
Dec 30, 2015 0.1500 0.1500 0.1500 0.1500 10,103 +0.00(+0.00%)
Dec 29, 2015 0.1850 0.1850 0.1300 0.1500 14,499 -0.00(-0.66%)
Dec 28, 2015 0.1790 0.1790 0.1510 0.1510 19,810 +0.00(+0.67%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
Dec 23, 2015 0.1845 0.1845 0.1310 0.1420 25,313 -0.04(-23.24%)
Dec 22, 2015 0.1835 0.1850 0.1835 0.1850 6,399 +0.00(+0.54%)
Dec 21, 2015 0.1300 0.1840 0.1300 0.1840 18,082 +0.01(+8.30%)
Dec 18, 2015 0.1800 0.1850 0.1462 0.1699 37,275 -0.01(-4.55%)
Dec 17, 2015 0.1450 0.1780 0.1450 0.1780 17,986 +0.02(+11.25%)
Dec 16, 2015 0.1849 0.1849 0.1402 0.1600 74,171 -0.02(-13.04%)
Dec 15, 2015 0.1700 0.1840 0.1656 0.1840 40,061 +0.01(+8.24%)
Dec 14, 2015 0.1825 0.1850 0.1700 0.1700 30,137 -0.01(-5.56%)
Dec 11, 2015 0.1700 0.1800 0.1700 0.1800 11,722 +0.01(+5.88%)
Dec 10, 2015 0.1800 0.1801 0.1700 0.1700 55,700 -0.01(-5.56%)
Dec 09, 2015 0.1790 0.1800 0.1653 0.1800 38,144 +0.01(+2.86%)
Dec 08, 2015 0.1561 0.1900 0.1530 0.1750 239,486 +0.02(+12.04%)
Dec 07, 2015 0.1645 0.1790 0.1475 0.1562 95,077 +0.01(+7.50%)
Dec 04, 2015 0.1600 0.1600 0.1451 0.1453 64,273 -0.01(-8.56%)
Dec 03, 2015 0.1589 0.1589 0.1450 0.1589 27,075 +0.01(+6.64%)
Dec 02, 2015 0.1590 0.1590 0.1350 0.1490 33,750 -0.01(-6.29%)
Dec 01, 2015 0.1700 0.1700 0.1400 0.1590 66,779 +0.02(+17.78%)
Nov 30, 2015 0.1276 0.1590 0.1276 0.1350 16,087 -0.01(-6.18%)
Nov 27, 2015 0.1398 0.1439 0.1250 0.1439 27,017 +0.00(+2.79%)
Nov 25, 2015 0.1400 0.1400 0.1400 0 -0.00(-0.07%)
Nov 24, 2015 0.1400 0.1600 0.1250 0.1401 46,560 -0.01(-9.55%)
Nov 23, 2015 0.1700 0.1120 0.1549 125,206 +0.00(+3.27%)
Nov 20, 2015 0.1030 0.1750 0.1010 0.1500 16,772 -0.01(-3.23%)
Nov 19, 2015 0.1700 0.1700 0.1400 0.1550 27,044 -0.00(-2.82%)
Nov 18, 2015 0.1600 0.1700 0.1590 0.1595 33,423 +0.00(+0.95%)
Nov 17, 2015 0.1500 0.1600 0.1300 0.1580 198,033 +0.01(+5.33%)
Nov 16, 2015 0.1995 0.1995 0.1300 0.1500 150,964 +0.03(+22.95%)
Nov 13, 2015 0.1150 0.1500 0.1051 0.1220 177,520 +0.01(+13.49%)
Nov 12, 2015 0.1195 0.1195 0.1075 0.1075 40,185 -0.00(-2.27%)
Nov 11, 2015 0.0920 0.1100 0.0860 0.1100 109,162 +0.01(+15.67%)
Nov 10, 2015 0.0901 0.1000 0.0901 0.0951 73,715 -0.00(-0.94%)
Nov 09, 2015 0.1000 0.1000 0.0901 0.0960 9,638 +0.00(+0.00%)
Nov 06, 2015 0.0980 0.1000 0.0930 0.0960 51,870 +0.00(+0.00%)
Nov 05, 2015 0.0765 0.0960 0.0765 0.0960 70,366 +0.01(+15.38%)
Nov 04, 2015 0.1000 0.1000 0.0830 0.0832 87,759 +0.00(+5.32%)
Nov 03, 2015 0.0900 0.0905 0.0770 0.0790 38,818 +0.00(+0.00%)
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.