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 +0.0002 (+2.17%)
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 31, 2018 0.9710 0.9943 0.9700 0.9700 110,676 -0.01(-0.61%)
May 30, 2018 1.000 1.010 0.9750 0.9760 166,487 -0.00(-0.41%)
May 29, 2018 1.000 1.010 0.9700 0.9800 55,689 -0.01(-0.81%)
May 25, 2018 0.9880 0.9880 0.9880 0 -0.01(-1.19%)
May 24, 2018 0.9818 1.010 0.9680 0.9999 47,694 +0.00(+0.09%)
May 23, 2018 1.010 1.020 0.9890 0.9990 59,881 -0.00(-0.03%)
May 22, 2018 1.020 1.040 0.9800 0.9993 165,441 -0.02(-2.03%)
May 21, 2018 0.9650 1.050 0.9500 1.020 335,195 +0.05(+4.62%)
May 18, 2018 0.9400 0.9800 0.9400 0.9750 73,179 +0.04(+3.72%)
May 17, 2018 0.9600 0.9800 0.9400 0.9400 64,116 -0.04(-4.08%)
May 16, 2018 0.9798 0.9900 0.9400 0.9800 72,062 +0.01(+1.03%)
May 15, 2018 0.9375 0.9800 0.9200 0.9700 93,190 +0.03(+3.74%)
May 14, 2018 0.9510 0.9850 0.9200 0.9350 207,735 -0.02(-1.79%)
May 11, 2018 0.9825 0.9850 0.9500 0.9520 46,047 -0.01(-0.83%)
May 10, 2018 0.9800 1.000 0.9500 0.9600 61,535 -0.02(-2.04%)
May 09, 2018 0.9800 0.9800 0.9600 0.9800 72,970 -0.01(-1.01%)
May 08, 2018 1.000 1.000 0.9520 0.9900 76,958 +0.00(+0.00%)
May 07, 2018 0.9830 1.000 0.9750 0.9900 90,189 +0.01(+0.92%)
May 04, 2018 0.9900 1.010 0.9750 0.9810 71,562 -0.01(-0.91%)
May 03, 2018 0.9950 1.018 0.9665 0.9900 101,942 -0.00(-0.25%)
May 02, 2018 0.9701 1.010 0.9700 0.9925 88,974 +0.01(+1.28%)
May 01, 2018 1.010 1.010 0.9520 0.9800 93,882 +0.03(+2.94%)
Apr 30, 2018 0.9606 1.020 0.9511 0.9520 188,504 +0.00(+0.11%)
Apr 27, 2018 0.9600 0.9800 0.9501 0.9510 32,505 -0.01(-0.94%)
Apr 26, 2018 1.000 1.000 0.9400 0.9600 71,018 +0.01(+1.32%)
Apr 25, 2018 0.9575 0.9900 0.9400 0.9475 196,520 -0.05(-5.25%)
Apr 24, 2018 1.035 1.040 0.9700 1.000 160,330 +0.00(+0.00%)
Apr 23, 2018 1.030 1.050 0.9500 1.000 236,276 -0.03(-2.91%)
Apr 20, 2018 0.9700 1.050 0.9700 1.030 225,446 +0.05(+4.57%)
Apr 19, 2018 0.9740 1.020 0.9525 0.9850 166,090 +0.01(+0.52%)
Apr 18, 2018 1.015 1.040 0.9200 0.9799 691,148 -0.05(-4.86%)
Apr 17, 2018 1.125 1.150 1.020 1.030 281,485 -0.09(-8.04%)
Apr 16, 2018 1.190 1.280 1.070 1.120 1,184,465 -0.07(-5.88%)
Apr 13, 2018 0.9000 1.200 0.8800 1.190 802,392 +0.30(+33.71%)
Apr 12, 2018 0.9000 0.9250 0.8800 0.8900 89,874 +0.01(+1.14%)
Apr 11, 2018 0.8800 0.8999 0.8550 0.8800 45,117 +0.00(+0.00%)
Apr 10, 2018 0.8530 0.8980 0.8510 0.8800 78,764 +0.02(+1.97%)
Apr 09, 2018 0.8550 0.9000 0.8250 0.8630 98,971 +0.01(+1.53%)
Apr 06, 2018 0.8100 0.8600 0.7980 0.8500 78,590 +0.04(+4.94%)
Apr 05, 2018 0.8000 0.8300 0.7800 0.8100 99,407 +0.01(+1.25%)
Apr 04, 2018 0.8679 0.8700 0.7600 0.8000 222,828 -0.07(-7.63%)
Apr 03, 2018 0.8750 0.9000 0.8310 0.8661 230,123 -0.02(-2.63%)
Apr 02, 2018 0.9450 0.9780 0.8700 0.8895 335,071 -0.07(-7.33%)
Mar 29, 2018 0.9599 0.9599 0.9599 0 +0.03(+3.20%)
Mar 28, 2018 0.9360 0.9745 0.9300 0.9301 84,626 -0.01(-0.63%)
Mar 27, 2018 0.9590 0.9880 0.9300 0.9360 136,775 -0.04(-4.59%)
Mar 26, 2018 0.9605 0.9900 0.9310 0.9810 186,572 +0.02(+2.19%)
Mar 23, 2018 0.9750 0.9900 0.9310 0.9600 87,834 -0.02(-2.04%)
Mar 22, 2018 0.9750 0.9800 0.9500 0.9800 77,935 +0.01(+0.51%)
Mar 21, 2018 0.9600 0.9750 0.9500 0.9750 115,464 +0.01(+1.04%)
Mar 20, 2018 0.9795 0.9990 0.9610 0.9650 131,194 -0.02(-1.98%)
Mar 19, 2018 0.9300 0.9845 0.9100 0.9845 237,316 +0.06(+7.01%)
Mar 16, 2018 0.9100 0.9500 0.9100 0.9200 94,879 -0.01(-1.08%)
Mar 15, 2018 0.8750 0.9300 0.8700 0.9300 140,053 +0.06(+6.90%)
Mar 14, 2018 0.9100 0.9200 0.8600 0.8700 223,138 -0.02(-1.69%)
Mar 13, 2018 0.9150 0.9300 0.8800 0.8850 81,447 -0.03(-3.44%)
Mar 12, 2018 0.9005 0.9250 0.8931 0.9165 48,080 +0.02(+1.71%)
Mar 09, 2018 0.9690 0.9690 0.8654 0.9011 154,616 -0.05(-5.15%)
Mar 08, 2018 0.9350 0.9800 0.9050 0.9500 97,477 +0.03(+3.54%)
Mar 07, 2018 0.9798 0.9996 0.9020 0.9175 93,258 -0.06(-6.38%)
Mar 06, 2018 0.9225 0.9996 0.9151 0.9800 317,627 +0.05(+5.38%)
Mar 05, 2018 0.8830 0.9500 0.8800 0.9300 139,681 +0.05(+5.69%)
Mar 02, 2018 0.8970 0.9000 0.8600 0.8799 97,523 +0.01(+1.14%)
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.