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 (%)
Feb 28, 2020 0.1063 0.1100 0.0930 0.0950 82,000 -0.01(-13.64%)
Feb 27, 2020 0.1200 0.1220 0.1000 0.1100 63,262 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1500 0.1000 0.1100 48,106 -0.00(-1.79%)
Feb 25, 2020 0.1110 0.1500 0.1100 0.1120 32,409 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1500 0.1100 0.1120 35,415 -0.00(-2.95%)
Feb 21, 2020 0.1100 0.1154 0.1100 0.1154 33,400 +0.00(+0.35%)
Feb 20, 2020 0.1125 0.1200 0.1100 0.1150 46,384 -0.00(-0.26%)
Feb 19, 2020 0.1100 0.1153 0.1100 0.1153 55,413 +0.01(+4.82%)
Feb 18, 2020 0.1034 0.1205 0.1034 0.1100 36,221 -0.00(-3.25%)
Feb 14, 2020 0.1300 0.1300 0.1100 0.1137 84,600 -0.01(-7.18%)
Feb 13, 2020 0.1200 0.1305 0.1100 0.1225 56,333 +0.00(+0.00%)
Feb 12, 2020 0.1250 0.1250 0.1200 0.1225 30,028 +0.00(+0.41%)
Feb 11, 2020 0.1168 0.1250 0.1110 0.1220 124,592 +0.01(+7.49%)
Feb 10, 2020 0.1189 0.1250 0.1110 0.1135 99,381 -0.00(-3.81%)
Feb 07, 2020 0.1110 0.1270 0.1110 0.1180 94,900 +0.00(+0.00%)
Feb 06, 2020 0.1340 0.1600 0.1110 0.1180 87,194 -0.01(-8.88%)
Feb 05, 2020 0.1210 0.1350 0.1150 0.1295 192,194 -0.00(-0.38%)
Feb 04, 2020 0.1211 0.1483 0.1120 0.1300 72,367 -0.00(-1.89%)
Feb 03, 2020 0.1325 0.1483 0.1101 0.1325 49,201 -0.00(-1.85%)
Jan 31, 2020 0.1156 0.1350 0.1156 0.1350 47,400 +0.00(+1.66%)
Jan 30, 2020 0.1350 0.1350 0.1190 0.1328 59,063 -0.00(-1.63%)
Jan 29, 2020 0.1085 0.1350 0.0940 0.1350 363,871 +0.02(+16.38%)
Jan 28, 2020 0.1116 0.1329 0.1000 0.1160 382,720 +0.00(+3.94%)
Jan 27, 2020 0.1650 0.2100 0.1116 0.1116 143,823 -0.03(-19.71%)
Jan 24, 2020 0.1253 0.1790 0.1200 0.1390 188,600 -0.01(-7.33%)
Jan 23, 2020 0.1679 0.1700 0.1235 0.1500 72,342 -0.01(-6.48%)
Jan 22, 2020 0.1780 0.1800 0.1365 0.1604 170,069 -0.01(-8.13%)
Jan 21, 2020 0.1700 0.1810 0.1600 0.1746 112,790 +0.01(+5.82%)
Jan 17, 2020 0.1695 0.1810 0.1600 0.1650 200,200 -0.01(-2.94%)
Jan 16, 2020 0.1798 0.1850 0.1545 0.1700 310,721 -0.00(-2.30%)
Jan 15, 2020 0.1295 0.1800 0.1200 0.1740 510,407 +0.06(+51.04%)
Jan 14, 2020 0.1049 0.1339 0.0950 0.1152 376,476 +0.01(+9.92%)
Jan 13, 2020 0.0891 0.1059 0.0875 0.1048 109,273 +0.00(+4.17%)
Jan 10, 2020 0.1030 0.1075 0.0863 0.1006 26,600 -0.01(-5.00%)
Jan 09, 2020 0.0990 0.1075 0.0915 0.1059 71,291 +0.00(+0.09%)
Jan 08, 2020 0.0937 0.1067 0.0889 0.1058 121,715 +0.01(+15.13%)
Jan 07, 2020 0.1075 0.1075 0.0850 0.0919 129,057 -0.01(-7.92%)
Jan 06, 2020 0.0960 0.1055 0.0920 0.0998 84,485 +0.00(+5.05%)
Jan 03, 2020 0.0950 0.1000 0.0950 0.0950 68,000 -0.00(-4.90%)
Jan 02, 2020 0.0998 0.1134 0.0930 0.0999 129,078 +0.00(+2.99%)
Dec 31, 2019 0.1017 0.1107 0.0920 0.0970 189,100 -0.01(-12.93%)
Dec 30, 2019 0.0852 0.1299 0.0846 0.1114 329,052 +0.02(+27.17%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.0876 256,200 +0.00(+2.94%)
Dec 26, 2019 0.0885 0.1500 0.0847 0.0851 108,833 -0.01(-13.07%)
Dec 24, 2019 0.1251 0.1251 0.0850 0.0979 144,700 -0.01(-8.08%)
Dec 23, 2019 0.1100 0.1149 0.1001 0.1065 83,477 -0.00(-4.05%)
Dec 20, 2019 0.1300 0.1300 0.1106 0.1110 80,600 -0.02(-12.60%)
Dec 19, 2019 0.1275 0.1600 0.1106 0.1270 116,616 -0.00(-2.31%)
Dec 18, 2019 0.1385 0.1400 0.1200 0.1300 75,246 -0.00(-1.22%)
Dec 17, 2019 0.1458 0.1458 0.1316 0.1316 59,639 +0.00(+0.00%)
Dec 16, 2019 0.1316 0.1400 0.1316 0.1316 56,988 -0.00(-0.38%)
Dec 13, 2019 0.1358 0.1600 0.1316 0.1321 96,300 -0.02(-11.93%)
Dec 12, 2019 0.1443 0.1600 0.1400 0.1500 41,228 +0.00(+1.01%)
Dec 11, 2019 0.1500 0.1600 0.1400 0.1485 38,687 +0.00(+2.41%)
Dec 10, 2019 0.1400 0.1500 0.1400 0.1450 31,668 +0.00(+2.47%)
Dec 09, 2019 0.1400 0.1600 0.1400 0.1415 46,846 -0.00(-2.41%)
Dec 06, 2019 0.1450 0.1500 0.1450 0.1450 74,400 -0.00(-3.01%)
Dec 05, 2019 0.1482 0.1559 0.1450 0.1495 70,528 +0.00(+0.95%)
Dec 04, 2019 0.1660 0.1660 0.1450 0.1481 65,936 -0.01(-6.27%)
Dec 03, 2019 0.1563 0.1949 0.1400 0.1580 51,925 +0.00(+1.87%)
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.