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

American Cannabis Company Inc (OP: AMMJ )

0.0126 -0.0024 (-16.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2023 0.0271 0.0271 0.0235 0.0239 1,341,465 -0.00(-8.78%)
Feb 27, 2023 0.0288 0.0288 0.0261 0.0262 72,658 -0.00(-8.07%)
Feb 24, 2023 0.0295 0.0310 0.0285 0.0285 2,100 +0.00(+0.00%)
Feb 23, 2023 0.0260 0.0285 0.0260 0.0285 15,664 +0.00(+10.47%)
Feb 22, 2023 0.0251 0.0282 0.0251 0.0258 1,000 -0.00(-11.95%)
Feb 21, 2023 0.0275 0.0300 0.0275 0.0293 125,091 -0.00(-2.33%)
Feb 17, 2023 0.0280 0.0310 0.0211 0.0300 707,485 +0.01(+27.66%)
Feb 16, 2023 0.0233 0.0280 0.0231 0.0235 221,247 -0.00(-5.62%)
Feb 15, 2023 0.0232 0.0267 0.0232 0.0249 71,314 +0.00(+5.96%)
Feb 14, 2023 0.0277 0.0280 0.0230 0.0235 106,124 +0.00(+2.17%)
Feb 13, 2023 0.0231 0.0277 0.0230 0.0230 11,608 -0.00(-6.12%)
Feb 10, 2023 0.0277 0.0277 0.0241 0.0245 24,668 -0.00(-15.52%)
Feb 09, 2023 0.0228 0.0300 0.0225 0.0290 115,950 +0.00(+14.62%)
Feb 08, 2023 0.0219 0.0274 0.0212 0.0253 9,722 +0.00(+0.80%)
Feb 07, 2023 0.0227 0.0280 0.0227 0.0251 16,308 +0.00(+11.56%)
Feb 06, 2023 0.0268 0.0273 0.0225 0.0225 24,454 -0.01(-21.60%)
Feb 03, 2023 0.0241 0.0320 0.0241 0.0287 102,869 +0.00(+19.58%)
Feb 02, 2023 0.0220 0.0259 0.0214 0.0240 75,945 +0.00(+6.67%)
Feb 01, 2023 0.0210 0.0245 0.0210 0.0225 234,470 -0.00(-5.86%)
Jan 31, 2023 0.0272 0.0303 0.0200 0.0239 441,946 -0.00(-11.48%)
Jan 30, 2023 0.0272 0.0304 0.0270 0.0270 32,142 -0.00(-0.74%)
Jan 27, 2023 0.0320 0.0340 0.0272 0.0272 157,722 -0.00(-9.03%)
Jan 26, 2023 0.0285 0.0324 0.0285 0.0299 51,880 +0.00(+0.00%)
Jan 25, 2023 0.0271 0.0299 0.0271 0.0299 1,202 -0.00(-2.92%)
Jan 24, 2023 0.0286 0.0320 0.0286 0.0308 80,396 -0.00(-4.64%)
Jan 23, 2023 0.0350 0.0350 0.0276 0.0323 1,523,488 -0.00(-7.71%)
Jan 20, 2023 0.0360 0.0370 0.0350 0.0350 47,194 -0.00(-2.78%)
Jan 19, 2023 0.0302 0.0360 0.0300 0.0360 6,026 +0.00(+9.09%)
Jan 18, 2023 0.0287 0.0350 0.0287 0.0330 31,436 +0.00(+16.20%)
Jan 17, 2023 0.0285 0.0287 0.0282 0.0284 21,378 -0.00(-1.73%)
Jan 13, 2023 0.0334 0.0348 0.0226 0.0289 244,194 -0.00(-11.62%)
Jan 12, 2023 0.0348 0.0348 0.0228 0.0327 141,139 +0.00(+12.76%)
Jan 11, 2023 0.0276 0.0347 0.0276 0.0290 34,005 -0.00(-3.01%)
Jan 10, 2023 0.0333 0.0347 0.0275 0.0299 35,950 +0.00(+8.73%)
Jan 09, 2023 0.0289 0.0348 0.0275 0.0275 45,514 -0.00(-5.17%)
Jan 06, 2023 0.0329 0.0339 0.0290 0.0290 57,405 -0.00(-10.49%)
Jan 05, 2023 0.0330 0.0333 0.0280 0.0324 94,916 -0.00(-3.57%)
Jan 04, 2023 0.0300 0.0370 0.0300 0.0336 1,090,760 +0.00(+15.86%)
Jan 03, 2023 0.0288 0.0300 0.0201 0.0290 135,371 +0.00(+3.57%)
Dec 30, 2022 0.0281 0.0315 0.0278 0.0280 105,150 -0.00(-4.44%)
Dec 29, 2022 0.0320 0.0320 0.0222 0.0293 64,841 -0.00(-8.15%)
Dec 28, 2022 0.0330 0.0333 0.0275 0.0319 254,617 +0.00(+6.33%)
Dec 27, 2022 0.0408 0.0500 0.0300 0.0300 31,144 -0.01(-15.01%)
Dec 23, 2022 0.0301 0.0353 0.0301 0.0353 63,340 +0.00(+5.06%)
Dec 22, 2022 0.0319 0.0400 0.0300 0.0336 401,578 +0.00(+5.00%)
Dec 21, 2022 0.0287 0.0399 0.0275 0.0320 174,243 -0.01(-17.74%)
Dec 20, 2022 0.0259 0.0399 0.0259 0.0389 97,065 +0.01(+29.67%)
Dec 19, 2022 0.0275 0.0349 0.0275 0.0300 27,242 +0.00(+2.39%)
Dec 16, 2022 0.0341 0.0399 0.0293 0.0293 71,169 -0.00(-9.29%)
Dec 15, 2022 0.0361 0.0361 0.0301 0.0323 12,527 -0.00(-5.28%)
Dec 14, 2022 0.0400 0.0400 0.0336 0.0341 170,297 -0.00(-2.57%)
Dec 13, 2022 0.0429 0.0429 0.0350 0.0350 10,430 +0.00(+1.45%)
Dec 12, 2022 0.0332 0.0390 0.0332 0.0345 133,432 -0.00(-5.99%)
Dec 09, 2022 0.0356 0.0399 0.0353 0.0367 119,072 -0.00(-5.66%)
Dec 08, 2022 0.0400 0.0411 0.0389 0.0389 185,467 -0.00(-3.95%)
Dec 07, 2022 0.0381 0.0405 0.0381 0.0405 8,700 -0.00(-5.59%)
Dec 06, 2022 0.0400 0.0429 0.0380 0.0429 173,199 +0.00(+3.87%)
Dec 05, 2022 0.0400 0.0450 0.0400 0.0413 59,436 +0.00(+3.25%)
Dec 02, 2022 0.0425 0.0450 0.0400 0.0400 211,087 -0.00(-9.09%)
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.