Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Cannabis Company Inc (OP: AMMJ )

0.0109 -0.0014 (-11.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Dec 29, 2023 0.0101 0.0111 0.0095 0.0097 366,430 -0.00(-6.73%)
Dec 28, 2023 0.0100 0.0118 0.0100 0.0104 126,737 +0.00(+4.00%)
Dec 27, 2023 0.0103 0.0120 0.0100 0.0100 465,672 -0.00(-2.91%)
Dec 26, 2023 0.0139 0.0139 0.0091 0.0103 940,230 -0.00(-20.77%)
Dec 22, 2023 0.0100 0.0130 0.0100 0.0130 170,041 +0.00(+27.45%)
Dec 21, 2023 0.0110 0.0120 0.0102 0.0102 86,778 -0.00(-11.30%)
Dec 20, 2023 0.0102 0.0120 0.0102 0.0115 50,051 -0.00(-0.86%)
Dec 19, 2023 0.0130 0.0132 0.0110 0.0116 279,539 -0.00(-10.77%)
Dec 18, 2023 0.0131 0.0140 0.0130 0.0130 236,132 -0.00(-10.34%)
Dec 15, 2023 0.0131 0.0146 0.0131 0.0145 97,496 +0.00(+10.69%)
Dec 14, 2023 0.0138 0.0145 0.0131 0.0131 254,057 -0.00(-7.75%)
Dec 13, 2023 0.0145 0.0145 0.0138 0.0142 12,465 +0.00(+2.90%)
Dec 12, 2023 0.0134 0.0149 0.0134 0.0138 70,227 +0.00(+2.99%)
Dec 11, 2023 0.0136 0.0160 0.0131 0.0134 594,672 -0.00(-21.18%)
Dec 08, 2023 0.0162 0.0184 0.0140 0.0170 671,070 +0.00(+4.94%)
Dec 07, 2023 0.0160 0.0190 0.0160 0.0162 85,807 -0.00(-11.48%)
Dec 06, 2023 0.0160 0.0195 0.0160 0.0183 94,787 +0.00(+7.65%)
Dec 05, 2023 0.0180 0.0195 0.0160 0.0170 59,832 +0.00(+0.00%)
Dec 04, 2023 0.0160 0.0195 0.0160 0.0170 53,133 -0.00(-4.49%)
Dec 01, 2023 0.0170 0.0185 0.0170 0.0178 71,810 +0.00(+4.71%)
Nov 30, 2023 0.0170 0.0182 0.0170 0.0170 57,080 -0.00(-6.59%)
Nov 29, 2023 0.0175 0.0200 0.0172 0.0182 75,131 -0.00(-0.55%)
Nov 28, 2023 0.0190 0.0200 0.0175 0.0183 140,080 +0.00(+4.57%)
Nov 27, 2023 0.0191 0.0200 0.0175 0.0175 39,524 -0.00(-2.78%)
Nov 24, 2023 0.0218 0.0218 0.0170 0.0180 34,341 -0.00(-10.00%)
Nov 22, 2023 0.0186 0.0200 0.0171 0.0200 53,587 +0.00(+11.11%)
Nov 21, 2023 0.0181 0.0200 0.0180 0.0180 139,715 -0.00(-5.76%)
Nov 20, 2023 0.0181 0.0200 0.0181 0.0191 21,282 +0.00(+0.53%)
Nov 17, 2023 0.0183 0.0193 0.0180 0.0190 5,609 -0.00(-4.52%)
Nov 16, 2023 0.0220 0.0220 0.0180 0.0199 179,803 +0.00(+4.74%)
Nov 15, 2023 0.0180 0.0201 0.0180 0.0190 54,791 +0.00(+3.83%)
Nov 14, 2023 0.0183 0.0201 0.0181 0.0183 55,385 -0.00(-1.08%)
Nov 13, 2023 0.0185 0.0210 0.0184 0.0185 131,637 -0.00(-15.14%)
Nov 10, 2023 0.0190 0.0218 0.0185 0.0218 115,434 +0.00(+12.37%)
Nov 09, 2023 0.0180 0.0215 0.0180 0.0194 6,571 -0.00(-1.52%)
Nov 08, 2023 0.0210 0.0215 0.0183 0.0197 100,411 +0.00(+7.65%)
Nov 07, 2023 0.0201 0.0215 0.0183 0.0183 244,996 -0.00(-8.50%)
Nov 06, 2023 0.0200 0.0240 0.0198 0.0200 136,890 -0.00(-9.09%)
Nov 03, 2023 0.0239 0.0240 0.0200 0.0220 31,969 -0.00(-8.33%)
Nov 02, 2023 0.0219 0.0240 0.0200 0.0240 234,256 +0.00(+16.50%)
Nov 01, 2023 0.0200 0.0220 0.0200 0.0206 87,532 -0.00(-1.90%)
Oct 31, 2023 0.0200 0.0240 0.0200 0.0210 183,225 +0.00(+3.96%)
Oct 30, 2023 0.0200 0.0225 0.0200 0.0202 26,887 -0.00(-3.35%)
Oct 27, 2023 0.0225 0.0225 0.0200 0.0209 258,302 -0.00(-7.11%)
Oct 26, 2023 0.0226 0.0240 0.0210 0.0225 133,113 +0.00(+4.65%)
Oct 25, 2023 0.0215 0.0274 0.0215 0.0215 69,844 -0.00(-11.52%)
Oct 24, 2023 0.0208 0.0273 0.0208 0.0243 21,120 +0.00(+13.55%)
Oct 23, 2023 0.0223 0.0240 0.0214 0.0214 82,359 -0.00(-7.76%)
Oct 20, 2023 0.0221 0.0274 0.0220 0.0232 102,831 +0.00(+3.57%)
Oct 19, 2023 0.0226 0.0242 0.0212 0.0224 190,632 -0.00(-8.57%)
Oct 18, 2023 0.0250 0.0250 0.0224 0.0245 75,898 -0.00(-6.84%)
Oct 17, 2023 0.0269 0.0275 0.0220 0.0263 108,022 +0.00(+18.47%)
Oct 16, 2023 0.0209 0.0270 0.0207 0.0222 206,617 -0.00(-3.48%)
Oct 13, 2023 0.0206 0.0250 0.0206 0.0230 20,644 +0.00(+6.98%)
Oct 12, 2023 0.0205 0.0260 0.0205 0.0215 553,952 -0.00(-11.16%)
Oct 11, 2023 0.0250 0.0250 0.0220 0.0242 393,926 -0.00(-0.41%)
Oct 10, 2023 0.0250 0.0264 0.0221 0.0243 92,536 -0.00(-7.95%)
Oct 09, 2023 0.0260 0.0264 0.0210 0.0264 27,431 +0.00(+20.00%)
Oct 06, 2023 0.0250 0.0260 0.0220 0.0220 161,455 -0.00(-9.09%)
Oct 05, 2023 0.0260 0.0260 0.0220 0.0242 232,937 -0.00(-6.20%)
Oct 04, 2023 0.0235 0.0263 0.0235 0.0258 110,349 +0.00(+3.61%)
Oct 03, 2023 0.0330 0.0330 0.0161 0.0249 2,718,263 -0.01(-26.98%)
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.