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 (%)
Apr 30, 2015 0.3500 0.4399 0.3500 0.3850 16,224 +0.04(+10.00%)
Apr 29, 2015 0.4150 0.4150 0.3500 0.3500 26,233 -0.06(-14.12%)
Apr 28, 2015 0.4200 0.4400 0.4000 0.4076 49,397 -0.03(-7.35%)
Apr 27, 2015 0.4500 0.4600 0.4001 0.4399 72,523 -0.01(-2.24%)
Apr 24, 2015 0.4400 0.4600 0.4400 0.4500 3,925 -0.01(-2.17%)
Apr 23, 2015 0.4900 0.4900 0.4201 0.4600 26,284 +0.01(+2.22%)
Apr 22, 2015 0.5100 0.5100 0.4500 0.4500 32,440 +0.03(+7.14%)
Apr 21, 2015 0.4300 0.4500 0.4200 0.4200 53,122 -0.01(-2.33%)
Apr 20, 2015 0.4300 0.4400 0.4002 0.4300 12,503 +0.00(+0.00%)
Apr 17, 2015 0.4000 0.4300 0.4000 0.4300 8,050 +0.03(+7.47%)
Apr 16, 2015 0.4300 0.4300 0.3950 0.4001 4,344 -0.02(-4.74%)
Apr 15, 2015 0.4400 0.4400 0.4200 0.4200 32,111 -0.02(-4.55%)
Apr 14, 2015 0.4300 0.4400 0.4125 0.4400 85,743 +0.03(+8.64%)
Apr 13, 2015 0.4051 0.4499 0.3701 0.4050 25,435 +0.02(+6.55%)
Apr 10, 2015 0.4475 0.4499 0.3801 0.3801 7,552 -0.03(-7.29%)
Apr 09, 2015 0.4600 0.4600 0.4000 0.4100 67,096 -0.04(-8.89%)
Apr 08, 2015 0.4450 0.4500 0.4001 0.4500 15,529 +0.01(+1.12%)
Apr 07, 2015 0.4500 0.4600 0.4001 0.4450 50,624 +0.01(+1.14%)
Apr 06, 2015 0.4800 0.5000 0.4151 0.4400 151,986 +0.00(+0.56%)
Apr 02, 2015 0.4375 0.4375 0.4375 0 +0.03(+8.04%)
Apr 01, 2015 0.4000 0.4050 0.3851 0.4050 15,318 +0.01(+1.28%)
Mar 31, 2015 0.3800 0.4000 0.3775 0.3999 15,710 +0.02(+5.24%)
Mar 30, 2015 0.4200 0.4200 0.3800 0.3800 33,377 -0.02(-5.00%)
Mar 27, 2015 0.4000 0.4000 0.3750 0.4000 4,903 +0.01(+1.27%)
Mar 26, 2015 0.3950 0.4000 0.3920 0.3950 6,237 +0.01(+1.28%)
Mar 25, 2015 0.3801 0.4000 0.3801 0.3900 14,780 -0.01(-2.50%)
Mar 24, 2015 0.4000 0.4000 0.3801 0.4000 16,761 +0.00(+0.00%)
Mar 23, 2015 0.4200 0.4200 0.3520 0.4000 164,805 -0.02(-4.76%)
Mar 20, 2015 0.3831 0.4410 0.3831 0.4200 16,185 -0.02(-4.55%)
Mar 19, 2015 0.4499 0.4500 0.4000 0.4400 39,049 -0.01(-2.22%)
Mar 18, 2015 0.4999 0.4999 0.4500 0.4500 40,359 -0.03(-7.22%)
Mar 17, 2015 0.4875 0.5100 0.4700 0.4850 11,692 -0.01(-2.98%)
Mar 16, 2015 0.4890 0.5100 0.4696 0.4999 75,902 +0.05(+11.09%)
Mar 13, 2015 0.4990 0.4990 0.4430 0.4500 30,425 +0.02(+3.69%)
Mar 12, 2015 0.4300 0.5000 0.4300 0.4340 61,583 -0.06(-11.43%)
Mar 11, 2015 0.4600 0.4950 0.4201 0.4900 141,356 +0.03(+6.52%)
Mar 10, 2015 0.5100 0.5100 0.3970 0.4600 16,585 +0.01(+2.22%)
Mar 09, 2015 0.4500 0.4500 0.4000 0.4500 19,223 +0.02(+4.90%)
Mar 06, 2015 0.4500 0.4500 0.4290 0.4290 11,650 -0.00(-0.23%)
Mar 05, 2015 0.4700 0.4700 0.4065 0.4300 26,550 +0.01(+2.38%)
Mar 04, 2015 0.4190 0.4100 0.4200 55,896 +0.00(+0.24%)
Mar 03, 2015 0.4500 0.4500 0.3900 0.4190 19,403 +0.01(+2.20%)
Mar 02, 2015 0.5100 0.5100 0.3900 0.4100 101,084 +0.00(+0.00%)
Feb 27, 2015 0.5000 0.5000 0.3635 0.4100 117,469 -0.06(-12.77%)
Feb 26, 2015 0.5400 0.5400 0.4700 0.4700 61,927 -0.05(-9.20%)
Feb 25, 2015 0.5500 0.5500 0.5176 0.5176 13,119 -0.00(-0.46%)
Feb 24, 2015 0.5300 0.5300 0.5175 0.5200 10,476 -0.01(-1.98%)
Feb 23, 2015 0.6000 0.6000 0.5020 0.5305 53,593 -0.07(-11.58%)
Feb 20, 2015 0.5800 0.6000 0.5501 0.6000 81,302 +0.02(+3.45%)
Feb 19, 2015 0.6100 0.6100 0.5800 0.5800 6,775 -0.03(-4.92%)
Feb 18, 2015 0.5950 0.6100 0.5800 0.6100 19,734 +0.02(+2.52%)
Feb 17, 2015 0.6100 0.6100 0.5919 0.5950 26,179 -0.02(-2.46%)
Feb 13, 2015 0.6100 0.6100 0.6100 0 -0.00(-0.41%)
Feb 12, 2015 0.6100 0.6300 0.5950 0.6125 19,427 +0.01(+2.08%)
Feb 11, 2015 0.6000 0.6100 0.5950 0.6000 37,595 +0.00(+0.00%)
Feb 10, 2015 0.6200 0.6250 0.5900 0.6000 84,211 -0.01(-1.64%)
Feb 09, 2015 0.6500 0.6500 0.6100 0.6100 45,767 -0.01(-1.61%)
Feb 06, 2015 0.6700 0.6750 0.6000 0.6200 59,519 -0.05(-6.77%)
Feb 05, 2015 0.6950 0.7000 0.6650 0.6650 32,569 -0.03(-4.32%)
Feb 04, 2015 0.7100 0.7100 0.6551 0.6950 12,342 -0.02(-2.11%)
Feb 03, 2015 0.6905 0.7250 0.6850 0.7100 19,684 +0.02(+2.75%)
Feb 02, 2015 0.7325 0.7325 0.6900 0.6910 18,665 -0.04(-5.34%)
Jan 30, 2015 0.7212 0.7300 0.6800 0.7300 14,635 +0.01(+1.39%)
Jan 29, 2015 0.7212 0.7325 0.7200 0.7200 11,264 -0.01(-1.03%)
Jan 28, 2015 0.7300 0.7300 0.7100 0.7275 15,287 +0.00(+0.34%)
Jan 27, 2015 0.7599 0.7599 0.7000 0.7250 20,925 -0.02(-2.68%)
Jan 26, 2015 0.7610 0.8200 0.7000 0.7450 29,965 +0.04(+6.14%)
Jan 23, 2015 0.8200 0.8200 0.7019 0.7019 28,394 -0.08(-10.00%)
Jan 22, 2015 0.7040 0.8000 0.7040 0.7799 44,804 +0.07(+9.38%)
Jan 21, 2015 0.8650 0.8650 0.7019 0.7130 75,845 -0.15(-17.03%)
Jan 20, 2015 0.9200 0.9200 0.8000 0.8593 83,457 -0.05(-5.57%)
Jan 16, 2015 0.9100 0.9100 0.9100 0 +0.10(+13.04%)
Jan 15, 2015 0.7800 0.8100 0.7725 0.8050 21,077 +0.03(+4.52%)
Jan 14, 2015 0.8200 0.8350 0.7510 0.7702 91,806 -0.02(-2.51%)
Jan 13, 2015 0.7900 0 +0.04(+4.64%)
Jan 12, 2015 0.7400 0.7550 0.7350 0.7550 28,460 +0.02(+2.03%)
Jan 09, 2015 0.7150 0.7400 0.7150 0.7400 41,089 +0.03(+3.51%)
Jan 08, 2015 0.7150 0.7200 0.7150 0.7149 25,333 +0.00(+0.69%)
Jan 07, 2015 0.7080 0.7100 0.7040 0.7100 10,415 +0.01(+1.54%)
Jan 06, 2015 0.7080 0.7100 0.6700 0.6992 18,530 -0.01(-1.23%)
Jan 05, 2015 0.7050 0.7100 0.6900 0.7079 29,622 +0.01(+0.77%)
Jan 02, 2015 0.5950 0.7100 0.5950 0.7025 76,363 +0.11(+19.07%)
Dec 31, 2014 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 30, 2014 0.6000 0.6000 0.6000 0.6000 4,613 -0.01(-1.62%)
Dec 29, 2014 0.5301 0.6099 0.5301 0.6099 27,414 +0.06(+10.89%)
Dec 26, 2014 0.5899 0.5899 0.5300 0.5500 10,100 -0.04(-6.76%)
Dec 24, 2014 0.5899 0.5899 0.5899 0 +0.02(+4.41%)
Dec 23, 2014 0.5900 0.5900 0.5550 0.5650 12,062 +0.00(+0.71%)
Dec 22, 2014 0.5450 0.6000 0.5400 0.5610 35,385 +0.04(+7.88%)
Dec 19, 2014 0.5700 0.5700 0.5200 0.5200 10,484 -0.06(-10.34%)
Dec 18, 2014 0.4400 0.6000 0.4010 0.5800 167,390 +0.09(+19.59%)
Dec 17, 2014 0.5400 0.5400 0.4100 0.4850 54,786 -0.08(-13.39%)
Dec 16, 2014 0.5400 0.5600 33,705 -0.10(-15.15%)
Dec 15, 2014 0.6894 0.6894 0.6120 0.6600 14,894 +0.01(+1.51%)
Dec 12, 2014 0.7100 0.7200 0.6502 0.6502 9,984 -0.04(-6.45%)
Dec 11, 2014 0.6900 0.7600 0.6900 0.6950 22,546 +0.05(+7.75%)
Dec 10, 2014 0.6500 0.6500 0.6450 0.6450 6,908 -0.01(-0.77%)
Dec 09, 2014 0.7050 0.7050 0.6500 0.6500 22,360 -0.03(-4.41%)
Dec 08, 2014 0.7550 0.7550 0.6800 0.6800 13,156 -0.12(-15.01%)
Dec 05, 2014 0.9400 0.9400 0.8000 0.8001 15,912 -0.05(-5.87%)
Dec 04, 2014 0.9400 0.9700 0.8500 0.8500 39,489 -0.03(-3.41%)
Dec 03, 2014 0.7050 0.9400 0.6700 0.8800 44,917 +0.21(+31.34%)
Dec 02, 2014 0.6750 0.7050 0.6700 0.6700 26,824 -0.01(-1.47%)
Dec 01, 2014 0.7050 0.7400 0.6800 0.6800 12,468 -0.03(-4.49%)
Nov 28, 2014 0.7500 0.7500 0.6700 0.7120 10,797 -0.03(-3.78%)
Nov 26, 2014 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Nov 25, 2014 0.7000 0.7400 0.6800 0.6800 7,950 -0.02(-2.86%)
Nov 24, 2014 0.6551 0.7400 0.6551 0.7000 2,876 -0.02(-2.78%)
Nov 21, 2014 0.7201 0.7900 0.7200 0.7200 2,500 +0.02(+2.84%)
Nov 20, 2014 0.7500 0.8100 0.7001 0.7001 5,797 +0.07(+11.06%)
Nov 18, 2014 0.6304 0.6304 0.6304 0 +0.00(+0.03%)
Nov 17, 2014 0.6900 0.6900 0.6302 0.6302 4,899 -0.03(-4.52%)
Nov 14, 2014 0.6600 0.6600 0.6600 0.6600 150 -0.08(-10.81%)
Nov 13, 2014 0.7400 0.7400 0.7400 0.7400 1,565 +0.04(+5.71%)
Nov 12, 2014 0.7220 0.8100 0.7000 0.7000 8,079 +0.02(+2.94%)
Nov 11, 2014 0.6499 0.7400 0.6107 0.6800 10,744 +0.07(+11.35%)
Nov 10, 2014 0.6107 0.6107 0.6107 0.6107 1,900 +0.00(+0.11%)
Nov 07, 2014 0.6102 0.6499 0.6100 0.6100 3,745 -0.05(-7.69%)
Nov 06, 2014 0.6898 0.7700 0.6604 0.6608 16,231 +0.06(+10.10%)
Nov 05, 2014 0.7900 0.7900 0.6001 0.6002 9,413 -0.05(-7.66%)
Nov 04, 2014 0.7250 0.8000 0.6500 0.6500 20,284 -0.10(-13.33%)
Nov 03, 2014 0.7100 0.7500 0.6501 0.7500 3,221 +0.05(+7.14%)
Oct 31, 2014 0.6500 0.7000 0.6200 0.7000 2,651 +0.00(+0.00%)
Oct 30, 2014 0.7000 0.7000 0.7000 0.7000 501 +0.07(+12.00%)
Oct 29, 2014 0.7100 0.6250 0.6250 3,550 -0.08(-11.97%)
Oct 28, 2014 0.7100 0.7100 0.7100 0.7100 207 +0.00(+0.00%)
Oct 27, 2014 0.7500 0.8000 0.7100 0.7100 2,707 -0.09(-11.25%)
Oct 24, 2014 0.8100 0.8100 0.7500 0.8000 12,871 -0.18(-18.37%)
Oct 22, 2014 0.9800 0.9800 0.8000 0.9800 2,410 -0.01(-1.01%)
Oct 21, 2014 1.000 1.000 0.7500 0.9900 1,290 -0.01(-1.00%)
Oct 20, 2014 1.000 1.000 0.9900 1.000 765 +0.00(+0.00%)
Oct 17, 2014 1.000 1.000 1.000 1.000 325 +0.25(+33.33%)
Oct 15, 2014 0.7000 0.7500 0.7000 0.7500 2,000 +0.05(+7.14%)
Oct 14, 2014 0.6500 0.7000 0.6500 0.7000 2,500 +0.05(+7.68%)
Oct 13, 2014 0.7500 0.6501 0.6501 1,425 -0.10(-13.32%)
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.