Skip to main content

American Cannabis Company Inc (OP: AMMJ )

0.0128 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.1926 0.1950 0.1851 0.1860 45,300 -0.01(-4.62%)
May 28, 2020 0.1850 0.2000 0.1850 0.1950 181,059 -0.00(-0.51%)
May 27, 2020 0.2034 0.2034 0.1798 0.1960 119,677 -0.01(-3.69%)
May 26, 2020 0.2400 0.2400 0.1820 0.2035 500,284 -0.03(-12.66%)
May 22, 2020 0.2000 0.2385 0.1800 0.2330 318,400 +0.05(+28.37%)
May 21, 2020 0.1850 0.2000 0.1733 0.1815 110,969 +0.01(+4.91%)
May 20, 2020 0.1699 0.1995 0.1600 0.1730 155,403 +0.01(+8.12%)
May 19, 2020 0.1650 0.1699 0.1455 0.1600 61,484 -0.01(-3.03%)
May 18, 2020 0.1575 0.1800 0.1271 0.1650 97,348 +0.01(+3.19%)
May 15, 2020 0.1500 0.1600 0.1364 0.1599 31,700 +0.01(+10.28%)
May 14, 2020 0.1300 0.1600 0.1300 0.1450 42,391 -0.00(-1.36%)
May 13, 2020 0.1606 0.1725 0.1410 0.1470 48,889 +0.00(+0.07%)
May 12, 2020 0.1620 0.1620 0.1430 0.1469 33,622 -0.01(-9.15%)
May 11, 2020 0.1779 0.1844 0.1430 0.1617 102,927 -0.01(-3.46%)
May 08, 2020 0.1530 0.1798 0.1530 0.1675 46,600 +0.00(+2.76%)
May 07, 2020 0.1460 0.1797 0.1420 0.1630 99,750 +0.02(+10.88%)
May 06, 2020 0.1470 0.1798 0.1470 0.1470 87,148 -0.01(-8.18%)
May 05, 2020 0.1500 0.1800 0.1500 0.1601 61,687 -0.01(-3.26%)
May 04, 2020 0.1650 0.1699 0.1500 0.1655 50,755 +0.00(+0.30%)
May 01, 2020 0.1800 0.1800 0.1500 0.1650 80,100 -0.00(-0.78%)
Apr 30, 2020 0.1600 0.2090 0.1487 0.1663 149,433 -0.01(-3.09%)
Apr 29, 2020 0.1973 0.1973 0.1590 0.1716 168,709 -0.01(-4.67%)
Apr 28, 2020 0.1700 0.1960 0.1700 0.1800 177,853 +0.01(+4.05%)
Apr 27, 2020 0.1410 0.1795 0.1401 0.1730 182,115 +0.03(+18.41%)
Apr 24, 2020 0.1353 0.1494 0.1301 0.1461 95,200 +0.02(+12.04%)
Apr 23, 2020 0.1200 0.1495 0.1200 0.1304 124,920 +0.01(+8.67%)
Apr 22, 2020 0.1200 0.1299 0.1200 0.1200 172,810 +0.00(+0.08%)
Apr 21, 2020 0.1205 0.1209 0.1100 0.1199 112,378 +0.01(+6.58%)
Apr 20, 2020 0.1109 0.1299 0.1106 0.1125 188,565 +0.00(+1.26%)
Apr 17, 2020 0.1099 0.1205 0.0941 0.1111 300,200 +0.01(+13.14%)
Apr 16, 2020 0.0971 0.1150 0.0970 0.0982 221,944 +0.00(+1.24%)
Apr 15, 2020 0.1023 0.1095 0.0612 0.0970 124,680 -0.00(-1.62%)
Apr 14, 2020 0.1095 0.1095 0.0550 0.0986 81,648 -0.00(-1.40%)
Apr 13, 2020 0.0941 0.1095 0.0520 0.1000 353,095 +0.01(+5.26%)
Apr 09, 2020 0.0940 0.1056 0.0940 0.0950 47,000 +0.00(+1.06%)
Apr 08, 2020 0.1095 0.1095 0.0940 0.0940 47,169 -0.00(-4.08%)
Apr 07, 2020 0.1050 0.1096 0.0940 0.0980 209,320 -0.01(-6.84%)
Apr 06, 2020 0.1013 0.1098 0.1005 0.1052 44,132 +0.01(+5.20%)
Apr 03, 2020 0.1092 0.1092 0.0940 0.1000 58,900 +0.01(+7.53%)
Apr 02, 2020 0.0910 0.1189 0.0910 0.0930 78,422 -0.01(-11.26%)
Apr 01, 2020 0.1198 0.1198 0.0920 0.1048 30,048 -0.00(-3.76%)
Mar 31, 2020 0.0930 0.1190 0.0930 0.1089 43,455 +0.00(+0.83%)
Mar 30, 2020 0.0910 0.1195 0.0910 0.1080 78,379 +0.02(+16.76%)
Mar 27, 2020 0.1099 0.1199 0.0910 0.0925 171,900 -0.01(-13.55%)
Mar 26, 2020 0.1012 0.1100 0.0941 0.1070 51,560 +0.01(+5.73%)
Mar 25, 2020 0.0851 0.1100 0.0851 0.1012 106,644 -0.00(-0.10%)
Mar 24, 2020 0.0892 0.1025 0.0840 0.1013 74,011 +0.01(+13.82%)
Mar 23, 2020 0.1078 0.1155 0.0800 0.0890 55,020 +0.00(+0.79%)
Mar 20, 2020 0.0863 0.1000 0.0800 0.0883 25,800 -0.00(-4.54%)
Mar 19, 2020 0.0876 0.1000 0.0800 0.0925 46,168 +0.01(+8.70%)
Mar 18, 2020 0.0845 0.1000 0.0830 0.0851 50,616 +0.01(+6.37%)
Mar 17, 2020 0.0800 0.1000 0.0800 0.0800 60,919 -0.00(-0.87%)
Mar 16, 2020 0.0783 0.1000 0.0765 0.0807 111,233 -0.01(-10.33%)
Mar 13, 2020 0.0925 0.1000 0.0765 0.0900 85,200 -0.01(-8.63%)
Mar 12, 2020 0.0975 0.1000 0.0520 0.0985 189,105 -0.00(-3.90%)
Mar 11, 2020 0.1105 0.1200 0.1000 0.1025 27,797 -0.01(-4.92%)
Mar 10, 2020 0.1087 0.1190 0.1000 0.1078 45,526 +0.01(+7.80%)
Mar 09, 2020 0.1200 0.1200 0.0930 0.1000 94,839 -0.02(-14.82%)
Mar 06, 2020 0.1225 0.1239 0.0950 0.1174 76,900 +0.01(+14.54%)
Mar 05, 2020 0.0951 0.1140 0.0902 0.1025 95,409 -0.00(-4.21%)
Mar 04, 2020 0.1270 0.1300 0.0950 0.1070 92,842 -0.01(-6.96%)
Mar 03, 2020 0.1220 0.1220 0.1000 0.1150 57,826 +0.01(+15.00%)
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.