American Cannabis Company Inc (OP: AMMJ )

0.0145 +0.0017 (+13.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.9606 1.020 0.9511 0.9520 188,504 +0.00(+0.11%)
Apr 27, 2018 0.9600 0.9800 0.9501 0.9510 32,505 -0.01(-0.94%)
Apr 26, 2018 1.000 1.000 0.9400 0.9600 71,018 +0.01(+1.32%)
Apr 25, 2018 0.9575 0.9900 0.9400 0.9475 196,520 -0.05(-5.25%)
Apr 24, 2018 1.035 1.040 0.9700 1.000 160,330 +0.00(+0.00%)
Apr 23, 2018 1.030 1.050 0.9500 1.000 236,276 -0.03(-2.91%)
Apr 20, 2018 0.9700 1.050 0.9700 1.030 225,446 +0.05(+4.57%)
Apr 19, 2018 0.9740 1.020 0.9525 0.9850 166,090 +0.01(+0.52%)
Apr 18, 2018 1.015 1.040 0.9200 0.9799 691,148 -0.05(-4.86%)
Apr 17, 2018 1.125 1.150 1.020 1.030 281,485 -0.09(-8.04%)
Apr 16, 2018 1.190 1.280 1.070 1.120 1,184,465 -0.07(-5.88%)
Apr 13, 2018 0.9000 1.200 0.8800 1.190 802,392 +0.30(+33.71%)
Apr 12, 2018 0.9000 0.9250 0.8800 0.8900 89,874 +0.01(+1.14%)
Apr 11, 2018 0.8800 0.8999 0.8550 0.8800 45,117 +0.00(+0.00%)
Apr 10, 2018 0.8530 0.8980 0.8510 0.8800 78,764 +0.02(+1.97%)
Apr 09, 2018 0.8550 0.9000 0.8250 0.8630 98,971 +0.01(+1.53%)
Apr 06, 2018 0.8100 0.8600 0.7980 0.8500 78,590 +0.04(+4.94%)
Apr 05, 2018 0.8000 0.8300 0.7800 0.8100 99,407 +0.01(+1.25%)
Apr 04, 2018 0.8679 0.8700 0.7600 0.8000 222,828 -0.07(-7.63%)
Apr 03, 2018 0.8750 0.9000 0.8310 0.8661 230,123 -0.02(-2.63%)
Apr 02, 2018 0.9450 0.9780 0.8700 0.8895 335,071 -0.07(-7.33%)
Mar 29, 2018 0.9599 0.9599 0.9599 0 +0.03(+3.20%)
Mar 28, 2018 0.9360 0.9745 0.9300 0.9301 84,626 -0.01(-0.63%)
Mar 27, 2018 0.9590 0.9880 0.9300 0.9360 136,775 -0.04(-4.59%)
Mar 26, 2018 0.9605 0.9900 0.9310 0.9810 186,572 +0.02(+2.19%)
Mar 23, 2018 0.9750 0.9900 0.9310 0.9600 87,834 -0.02(-2.04%)
Mar 22, 2018 0.9750 0.9800 0.9500 0.9800 77,935 +0.01(+0.51%)
Mar 21, 2018 0.9600 0.9750 0.9500 0.9750 115,464 +0.01(+1.04%)
Mar 20, 2018 0.9795 0.9990 0.9610 0.9650 131,194 -0.02(-1.98%)
Mar 19, 2018 0.9300 0.9845 0.9100 0.9845 237,316 +0.06(+7.01%)
Mar 16, 2018 0.9100 0.9500 0.9100 0.9200 94,879 -0.01(-1.08%)
Mar 15, 2018 0.8750 0.9300 0.8700 0.9300 140,053 +0.06(+6.90%)
Mar 14, 2018 0.9100 0.9200 0.8600 0.8700 223,138 -0.02(-1.69%)
Mar 13, 2018 0.9150 0.9300 0.8800 0.8850 81,447 -0.03(-3.44%)
Mar 12, 2018 0.9005 0.9250 0.8931 0.9165 48,080 +0.02(+1.71%)
Mar 09, 2018 0.9690 0.9690 0.8654 0.9011 154,616 -0.05(-5.15%)
Mar 08, 2018 0.9350 0.9800 0.9050 0.9500 97,477 +0.03(+3.54%)
Mar 07, 2018 0.9798 0.9996 0.9020 0.9175 93,258 -0.06(-6.38%)
Mar 06, 2018 0.9225 0.9996 0.9151 0.9800 317,627 +0.05(+5.38%)
Mar 05, 2018 0.8830 0.9500 0.8800 0.9300 139,681 +0.05(+5.69%)
Mar 02, 2018 0.8970 0.9000 0.8600 0.8799 97,523 +0.01(+1.14%)
Mar 01, 2018 0.8225 0.8900 0.8150 0.8700 219,233 +0.04(+4.95%)
Feb 28, 2018 0.8575 0.8728 0.8050 0.8290 219,482 -0.02(-2.47%)
Feb 27, 2018 0.8750 0.8950 0.8300 0.8500 132,686 -0.02(-2.41%)
Feb 26, 2018 0.8600 0.9500 0.8500 0.8710 136,578 +0.00(+0.11%)
Feb 23, 2018 0.9115 0.9180 0.8350 0.8700 345,636 -0.05(-5.10%)
Feb 22, 2018 0.9440 0.9600 0.9000 0.9167 157,131 -0.01(-1.43%)
Feb 21, 2018 0.9565 0.9583 0.9200 0.9300 177,123 -0.02(-2.62%)
Feb 20, 2018 1.020 1.020 0.9530 0.9550 181,455 -0.06(-5.45%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 15, 2018 1.040 1.050 1.000 1.010 142,351 -0.02(-1.75%)
Feb 14, 2018 1.040 1.050 1.010 1.028 113,976 -0.01(-1.15%)
Feb 13, 2018 0.9950 1.090 0.9900 1.040 216,716 +0.05(+5.05%)
Feb 12, 2018 0.9606 1.020 0.9606 0.9900 157,288 +0.02(+2.06%)
Feb 09, 2018 1.030 1.030 0.9000 0.9700 368,575 -0.05(-4.90%)
Feb 08, 2018 1.035 1.080 1.000 1.020 146,974 -0.02(-1.92%)
Feb 07, 2018 1.020 1.100 1.020 1.040 263,384 +0.02(+1.46%)
Feb 06, 2018 0.8462 1.025 0.8425 1.025 246,802 +0.10(+11.41%)
Feb 05, 2018 0.8910 0.9489 0.8110 0.9200 490,913 +0.01(+0.97%)
Feb 02, 2018 1.025 1.030 0.8600 0.9112 816,566 -0.13(-12.39%)
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.