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

American Cannabis Company Inc (OP: AMMJ )

0.0131 +0.0035 (+36.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 0.0500 0.0734 0.0500 0.0554 66,300 +0.00(+5.32%)
Oct 29, 2020 0.0500 0.0542 0.0500 0.0526 53,254 -0.00(-1.87%)
Oct 28, 2020 0.0510 0.0561 0.0503 0.0536 97,713 +0.00(+4.89%)
Oct 27, 2020 0.0553 0.0590 0.0511 0.0511 315,043 -0.00(-4.84%)
Oct 26, 2020 0.0517 0.0660 0.0510 0.0537 218,693 -0.00(-3.94%)
Oct 23, 2020 0.0524 0.0640 0.0524 0.0559 443,600 -0.00(-3.12%)
Oct 22, 2020 0.0600 0.0740 0.0510 0.0577 283,584 +0.00(+0.70%)
Oct 21, 2020 0.0597 0.0740 0.0570 0.0573 480,729 +0.00(+4.18%)
Oct 20, 2020 0.0600 0.0884 0.0540 0.0550 662,448 -0.01(-11.29%)
Oct 19, 2020 0.0650 0.0743 0.0606 0.0620 401,561 -0.00(-6.06%)
Oct 16, 2020 0.0698 0.0750 0.0642 0.0660 714,800 +0.00(+4.76%)
Oct 15, 2020 0.0511 0.0698 0.0511 0.0630 372,018 +0.01(+14.55%)
Oct 14, 2020 0.0502 0.0550 0.0502 0.0550 305,729 +0.00(+5.77%)
Oct 13, 2020 0.0502 0.0541 0.0501 0.0520 140,635 +0.00(+3.79%)
Oct 12, 2020 0.0525 0.0580 0.0500 0.0501 767,036 -0.00(-4.57%)
Oct 09, 2020 0.0500 0.0580 0.0500 0.0525 331,900 +0.00(+2.14%)
Oct 08, 2020 0.0514 0.0567 0.0514 0.0514 657,153 -0.00(-4.99%)
Oct 07, 2020 0.0590 0.0590 0.0512 0.0541 344,328 +0.00(+4.64%)
Oct 06, 2020 0.0600 0.0649 0.0500 0.0517 510,114 -0.01(-13.83%)
Oct 05, 2020 0.0613 0.0640 0.0600 0.0600 213,693 -0.00(-4.00%)
Oct 02, 2020 0.0600 0.0665 0.0600 0.0625 57,200 +0.00(+1.30%)
Oct 01, 2020 0.0601 0.0680 0.0600 0.0617 37,371 +0.00(+2.66%)
Sep 30, 2020 0.0649 0.0649 0.0551 0.0601 247,536 -0.00(-3.06%)
Sep 29, 2020 0.0605 0.0670 0.0540 0.0620 108,180 +0.01(+12.93%)
Sep 28, 2020 0.0521 0.0609 0.0521 0.0549 226,430 -0.01(-12.86%)
Sep 25, 2020 0.0649 0.0649 0.0550 0.0630 407,400 -0.00(-2.93%)
Sep 24, 2020 0.0690 0.0690 0.0548 0.0649 616,122 +0.00(+3.67%)
Sep 23, 2020 0.0625 0.0680 0.0625 0.0626 471,558 -0.01(-9.67%)
Sep 22, 2020 0.0632 0.0720 0.0625 0.0693 239,975 -0.00(-1.00%)
Sep 21, 2020 0.0740 0.0740 0.0632 0.0700 76,241 -0.00(-3.98%)
Sep 18, 2020 0.0719 0.0740 0.0622 0.0729 180,900 -0.00(-2.28%)
Sep 17, 2020 0.0620 0.0755 0.0620 0.0746 75,796 -0.00(-1.06%)
Sep 16, 2020 0.0779 0.0779 0.0704 0.0754 100,374 -0.00(-3.21%)
Sep 15, 2020 0.0770 0.0779 0.0690 0.0779 324,954 +0.00(+3.87%)
Sep 14, 2020 0.0657 0.0800 0.0657 0.0750 860,418 -0.01(-8.54%)
Sep 11, 2020 0.0777 0.0839 0.0724 0.0820 602,400 -0.00(-3.19%)
Sep 10, 2020 0.0910 0.0920 0.0789 0.0847 681,237 -0.01(-7.43%)
Sep 09, 2020 0.0985 0.0985 0.0850 0.0915 123,599 +0.00(+2.35%)
Sep 08, 2020 0.0920 0.0935 0.0851 0.0894 128,741 -0.00(-2.83%)
Sep 04, 2020 0.0851 0.1000 0.0851 0.0920 95,900 +0.00(+0.77%)
Sep 03, 2020 0.0820 0.0935 0.0820 0.0913 107,331 +0.00(+0.00%)
Sep 02, 2020 0.0825 0.0926 0.0820 0.0913 139,320 +0.01(+10.00%)
Sep 01, 2020 0.0820 0.0910 0.0820 0.0830 848,998 -0.01(-6.95%)
Aug 31, 2020 0.1049 0.1155 0.0854 0.0892 962,627 -0.02(-16.56%)
Aug 28, 2020 0.0952 0.1111 0.0944 0.1069 70,700 +0.01(+12.53%)
Aug 27, 2020 0.0944 0.1207 0.0944 0.0950 183,346 -0.01(-5.00%)
Aug 26, 2020 0.1111 0.1243 0.1000 0.1000 383,159 -0.01(-13.04%)
Aug 25, 2020 0.1243 0.1243 0.1111 0.1150 128,738 -0.01(-7.41%)
Aug 24, 2020 0.1075 0.1258 0.1070 0.1242 305,180 +0.01(+12.09%)
Aug 21, 2020 0.1060 0.1225 0.0940 0.1108 669,800 +0.01(+14.23%)
Aug 20, 2020 0.0968 0.1111 0.0840 0.0970 254,379 +0.01(+6.01%)
Aug 19, 2020 0.0920 0.0920 0.0801 0.0915 127,517 -0.00(-0.44%)
Aug 18, 2020 0.0900 0.0955 0.0777 0.0919 88,194 +0.00(+2.11%)
Aug 17, 2020 0.0900 0.1195 0.0900 0.0900 413,788 -0.00(-5.16%)
Aug 14, 2020 0.1000 0.1195 0.0900 0.0949 293,000 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.1100 0.0900 0.0901 572,350 -0.01(-9.90%)
Aug 12, 2020 0.1001 0.1101 0.0911 0.1000 527,495 -0.01(-10.07%)
Aug 11, 2020 0.1000 0.1200 0.1000 0.1112 131,975 +0.00(+2.68%)
Aug 10, 2020 0.1080 0.1200 0.1051 0.1083 84,000 +0.00(+0.28%)
Aug 07, 2020 0.1200 0.1200 0.1070 0.1080 92,700 -0.01(-6.09%)
Aug 06, 2020 0.1026 0.1200 0.1026 0.1150 103,082 +0.01(+6.78%)
Aug 05, 2020 0.1016 0.1155 0.1001 0.1077 129,119 -0.01(-6.51%)
Aug 04, 2020 0.1011 0.1260 0.1001 0.1152 39,230 -0.00(-0.26%)
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.