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, 2017 0.9075 0.9300 0.9001 0.9300 307,780 +0.03(+2.76%)
Aug 30, 2017 0.8750 0.9400 0.8700 0.9050 495,455 +0.04(+4.99%)
Aug 29, 2017 0.9074 0.9199 0.8500 0.8620 337,559 -0.04(-3.95%)
Aug 28, 2017 0.9075 0.9349 0.8950 0.8975 262,133 -0.00(-0.28%)
Aug 25, 2017 0.9400 0.8300 0.9000 446,975 -0.02(-1.64%)
Aug 24, 2017 0.9950 1.030 0.8350 0.9150 994,694 -0.07(-7.58%)
Aug 23, 2017 1.120 1.260 0.8300 0.9900 3,477,314 -0.13(-11.61%)
Aug 22, 2017 0.9865 1.150 0.9600 1.120 1,452,691 +0.17(+17.77%)
Aug 21, 2017 0.9550 0.9800 0.8800 0.9510 745,830 +0.08(+9.25%)
Aug 18, 2017 0.8400 1.000 0.8400 0.8704 1,325,981 +0.04(+4.86%)
Aug 17, 2017 0.7790 0.8888 0.7700 0.8301 1,086,245 +0.06(+7.11%)
Aug 16, 2017 0.6950 0.8196 0.6700 0.7750 1,484,324 +0.08(+10.87%)
Aug 15, 2017 0.6900 0.7200 0.6900 0.6990 79,207 -0.00(-0.14%)
Aug 14, 2017 0.7040 0.7170 0.6700 0.7000 241,586 +0.03(+4.87%)
Aug 11, 2017 0.7265 0.7400 0.6400 0.6675 669,799 -0.07(-9.80%)
Aug 10, 2017 0.7550 0.7805 0.7200 0.7400 231,824 -0.02(-2.63%)
Aug 09, 2017 0.7899 0.7998 0.7200 0.7600 357,741 -0.02(-2.54%)
Aug 08, 2017 0.6925 0.7799 0.6900 0.7798 868,796 +0.08(+12.20%)
Aug 07, 2017 0.6775 0.7000 0.6600 0.6950 187,260 +0.02(+3.58%)
Aug 04, 2017 0.6645 0.7000 0.6600 0.6710 136,398 +0.01(+1.67%)
Aug 03, 2017 0.6375 0.6898 0.6300 0.6600 120,185 +0.02(+2.33%)
Aug 02, 2017 0.6900 0.6900 0.6125 0.6450 223,742 -0.04(-5.15%)
Aug 01, 2017 0.7125 0.7200 0.6700 0.6800 284,583 -0.02(-2.86%)
Jul 31, 2017 0.6600 0.7190 0.6600 0.7000 418,760 +0.04(+6.06%)
Jul 28, 2017 0.6500 0.6700 0.6400 0.6600 115,001 +0.02(+3.13%)
Jul 27, 2017 0.6550 0.6700 0.6300 0.6400 132,604 +0.00(+0.00%)
Jul 26, 2017 0.6300 0.6492 0.6200 0.6400 147,842 +0.02(+3.23%)
Jul 25, 2017 0.6701 0.6701 0.6100 0.6200 164,833 +0.03(+5.08%)
Jul 24, 2017 0.6300 0.6360 0.5850 0.5900 140,361 -0.04(-6.14%)
Jul 21, 2017 0.6418 0.6700 0.5401 0.6286 280,470 -0.00(-0.19%)
Jul 20, 2017 0.6510 0.7000 0.6100 0.6298 357,443 -0.03(-3.85%)
Jul 19, 2017 0.5625 0.6800 0.5150 0.6550 877,011 +0.10(+16.97%)
Jul 18, 2017 0.5800 0.5950 0.5500 0.5600 365,650 -0.00(-0.62%)
Jul 17, 2017 0.4775 0.5800 0.4551 0.5635 685,581 +0.07(+15.00%)
Jul 14, 2017 0.4855 0.4855 0.4550 0.4900 344,549 -0.01(-1.88%)
Jul 13, 2017 0.4773 0.4996 0.4550 0.4994 95,395 +0.00(+0.89%)
Jul 12, 2017 0.4998 0.4998 0.4550 0.4950 75,900 -0.00(-0.94%)
Jul 11, 2017 0.4525 0.5000 0.4350 0.4997 140,228 +0.02(+4.10%)
Jul 10, 2017 0.4800 0.5000 0.4655 0.4800 195,913 +0.01(+1.05%)
Jul 07, 2017 0.4800 0.4812 0.4510 0.4750 77,432 -0.01(-1.04%)
Jul 06, 2017 0.4626 0.4900 0.4505 0.4800 86,659 +0.03(+6.62%)
Jul 05, 2017 0.4626 0.4750 0.4502 0.4502 50,106 +0.00(+0.00%)
Jul 03, 2017 0.4651 0.4800 0.4502 0.4502 51,836 -0.00(-0.18%)
Jun 30, 2017 0.4576 0.4800 0.4502 0.4510 51,097 -0.00(-0.19%)
Jun 29, 2017 0.4701 0.4900 0.4501 0.4519 71,179 -0.04(-7.78%)
Jun 28, 2017 0.4701 0.4900 0.4501 0.4900 39,536 +0.00(+0.00%)
Jun 27, 2017 0.4250 0.5100 0.4220 0.4900 121,997 +0.06(+13.95%)
Jun 26, 2017 0.4400 0.4500 0.4291 0.4300 112,363 -0.01(-2.27%)
Jun 23, 2017 0.4500 0.4500 0.4100 0.4400 75,858 -0.01(-2.22%)
Jun 22, 2017 0.4690 0.4880 0.4100 0.4500 119,285 -0.04(-8.09%)
Jun 21, 2017 0.4899 0.4899 0.4500 0.4896 71,369 -0.00(-0.06%)
Jun 20, 2017 0.4798 0.5000 0.4595 0.4899 167,107 -0.01(-2.02%)
Jun 19, 2017 0.4880 0.5200 0.4600 0.5000 253,071 +0.02(+3.09%)
Jun 16, 2017 0.4400 0.5100 0.4000 0.4850 355,698 +0.05(+11.49%)
Jun 15, 2017 0.4200 0.4600 0.3960 0.4350 288,584 +0.04(+9.75%)
Jun 14, 2017 0.3558 0.4000 0.3503 0.3963 227,811 +0.04(+11.65%)
Jun 13, 2017 0.3581 0.3660 0.3500 0.3550 171,691 -0.01(-3.01%)
Jun 12, 2017 0.3828 0.3901 0.3501 0.3660 181,347 -0.01(-3.68%)
Jun 09, 2017 0.4420 0.4841 0.3626 0.3800 306,637 -0.06(-13.28%)
Jun 08, 2017 0.3905 0.4382 0.3800 0.4382 210,769 +0.05(+13.67%)
Jun 07, 2017 0.4150 0.4223 0.3755 0.3855 307,845 -0.01(-3.63%)
Jun 06, 2017 0.4610 0.4720 0.4000 0.4000 405,053 -0.06(-13.04%)
Jun 05, 2017 0.4950 0.5100 0.4500 0.4600 127,003 -0.04(-8.00%)
Jun 02, 2017 0.5099 0.5099 0.4777 0.5000 157,896 -0.01(-1.94%)
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.