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

American Cannabis Company Inc (OP: AMMJ )

0.0127 -0.0001 (-0.78%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 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 (%)
Jun 30, 2017 0.4576 0.4800 0.4502 0.4510 51,097 -0.00(-0.19%)
Jun 29, 2017 0.4701 0.4900 0.4501 0.4519 71,179 -0.04(-7.78%)
Jun 28, 2017 0.4701 0.4900 0.4501 0.4900 39,536 +0.00(+0.00%)
Jun 27, 2017 0.4250 0.5100 0.4220 0.4900 121,997 +0.06(+13.95%)
Jun 26, 2017 0.4400 0.4500 0.4291 0.4300 112,363 -0.01(-2.27%)
Jun 23, 2017 0.4500 0.4500 0.4100 0.4400 75,858 -0.01(-2.22%)
Jun 22, 2017 0.4690 0.4880 0.4100 0.4500 119,285 -0.04(-8.09%)
Jun 21, 2017 0.4899 0.4899 0.4500 0.4896 71,369 -0.00(-0.06%)
Jun 20, 2017 0.4798 0.5000 0.4595 0.4899 167,107 -0.01(-2.02%)
Jun 19, 2017 0.4880 0.5200 0.4600 0.5000 253,071 +0.02(+3.09%)
Jun 16, 2017 0.4400 0.5100 0.4000 0.4850 355,698 +0.05(+11.49%)
Jun 15, 2017 0.4200 0.4600 0.3960 0.4350 288,584 +0.04(+9.75%)
Jun 14, 2017 0.3558 0.4000 0.3503 0.3963 227,811 +0.04(+11.65%)
Jun 13, 2017 0.3581 0.3660 0.3500 0.3550 171,691 -0.01(-3.01%)
Jun 12, 2017 0.3828 0.3901 0.3501 0.3660 181,347 -0.01(-3.68%)
Jun 09, 2017 0.4420 0.4841 0.3626 0.3800 306,637 -0.06(-13.28%)
Jun 08, 2017 0.3905 0.4382 0.3800 0.4382 210,769 +0.05(+13.67%)
Jun 07, 2017 0.4150 0.4223 0.3755 0.3855 307,845 -0.01(-3.63%)
Jun 06, 2017 0.4610 0.4720 0.4000 0.4000 405,053 -0.06(-13.04%)
Jun 05, 2017 0.4950 0.5100 0.4500 0.4600 127,003 -0.04(-8.00%)
Jun 02, 2017 0.5099 0.5099 0.4777 0.5000 157,896 -0.01(-1.94%)
Jun 01, 2017 0.5099 0.5099 0.4800 0.5099 65,369 +0.00(+0.00%)
May 31, 2017 0.5000 0.5200 0.4800 0.5099 71,228 +0.02(+4.06%)
May 30, 2017 0.4980 0.5200 0.4810 0.4900 53,814 -0.02(-4.84%)
May 26, 2017 0.4852 0.5161 0.4804 0.5149 60,149 +0.02(+5.08%)
May 25, 2017 0.5150 0.5200 0.4880 0.4900 78,984 -0.01(-2.85%)
May 24, 2017 0.5300 0.5300 0.4900 0.5044 82,538 -0.03(-4.82%)
May 23, 2017 0.5100 0.5300 0.5050 0.5299 72,212 +0.02(+4.62%)
May 22, 2017 0.5250 0.5300 0.5000 0.5065 144,722 +0.00(+0.30%)
May 19, 2017 0.5020 0.5198 0.4950 0.5050 134,380 +0.01(+1.67%)
May 18, 2017 0.4801 0.5100 0.4800 0.4967 181,783 +0.01(+1.36%)
May 17, 2017 0.4880 0.4950 0.4800 0.4900 152,394 +0.00(+0.00%)
May 16, 2017 0.4979 0.5099 0.4801 0.4900 206,963 -0.01(-1.17%)
May 15, 2017 0.5150 0.5200 0.4800 0.4958 174,272 -0.01(-2.78%)
May 12, 2017 0.5105 0.5200 0.4802 0.5100 136,418 -0.01(-1.92%)
May 11, 2017 0.5500 0.5500 0.5000 0.5200 250,968 -0.03(-5.45%)
May 10, 2017 0.5455 0.5700 0.5000 0.5500 200,957 -0.01(-1.79%)
May 09, 2017 0.5925 0.5950 0.5050 0.5600 385,499 -0.03(-5.88%)
May 08, 2017 0.5949 0.6009 0.5251 0.5950 143,077 -0.01(-0.83%)
May 05, 2017 0.5978 0.6099 0.5855 0.6000 119,569 +0.01(+2.04%)
May 04, 2017 0.6250 0.6290 0.5710 0.5880 233,757 -0.04(-6.46%)
May 03, 2017 0.6530 0.6530 0.6190 0.6286 220,542 -0.03(-4.77%)
May 02, 2017 0.6035 0.6695 0.6000 0.6601 563,729 +0.06(+10.84%)
May 01, 2017 0.6200 0.6200 0.5610 0.5955 224,703 +0.04(+6.33%)
Apr 28, 2017 0.6050 0.6100 0.5400 0.5601 216,015 +0.02(+3.34%)
Apr 27, 2017 0.5028 0.5700 0.4600 0.5420 524,340 +0.07(+15.20%)
Apr 26, 2017 0.5000 0.5375 0.3550 0.4705 1,162,915 -0.08(-13.99%)
Apr 25, 2017 0.6115 0.6190 0.5310 0.5470 595,204 -0.06(-9.59%)
Apr 24, 2017 0.6549 0.6597 0.5800 0.6050 603,104 -0.05(-7.89%)
Apr 21, 2017 0.6605 0.6700 0.6500 0.6568 121,180 +0.01(+0.89%)
Apr 20, 2017 0.6725 0.6850 0.6461 0.6510 231,711 -0.04(-5.34%)
Apr 19, 2017 0.7000 0.7000 0.6600 0.6877 120,713 -0.01(-1.73%)
Apr 18, 2017 0.6670 0.6999 0.6670 0.6998 206,626 +0.03(+4.92%)
Apr 17, 2017 0.6900 0.7100 0.6600 0.6670 136,178 -0.01(-1.91%)
Apr 13, 2017 0.6550 0.7170 0.6500 0.6800 179,442 +0.02(+3.05%)
Apr 12, 2017 0.6655 0.6800 0.6450 0.6599 355,818 -0.01(-0.77%)
Apr 11, 2017 0.6750 0.6900 0.6600 0.6650 262,967 -0.02(-2.21%)
Apr 10, 2017 0.6980 0.7200 0.6690 0.6800 311,005 -0.01(-0.73%)
Apr 07, 2017 0.7050 0.7200 0.6820 0.6850 178,303 -0.02(-2.78%)
Apr 06, 2017 0.7150 0.7300 0.6810 0.7046 163,955 -0.01(-1.46%)
Apr 05, 2017 0.7200 0.7400 0.7000 0.7150 184,998 -0.01(-0.69%)
Apr 04, 2017 0.7270 0.7450 0.7150 0.7200 110,534 -0.02(-2.70%)
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.