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 (%)
Oct 31, 2016 1.180 1.568 1.120 1.550 5,073,428 +0.47(+42.99%)
Oct 28, 2016 0.8270 1.100 0.7940 1.084 2,895,551 +0.32(+41.70%)
Oct 27, 2016 0.8240 0.8250 0.7080 0.7650 1,032,315 -0.05(-6.71%)
Oct 26, 2016 0.9050 0.9300 0.8000 0.8200 1,797,021 -0.08(-8.89%)
Oct 25, 2016 0.9300 0.9500 0.8725 0.9000 1,620,083 -0.03(-3.23%)
Oct 24, 2016 0.7800 0.9500 0.7650 0.9300 2,075,477 +0.17(+22.37%)
Oct 21, 2016 0.7950 0.8000 0.6500 0.7600 1,611,829 +0.00(+0.00%)
Oct 20, 2016 0.8650 0.8700 0.6600 0.7600 2,745,335 -0.06(-7.43%)
Oct 19, 2016 0.8938 0.9100 0.7601 0.8210 1,626,469 -0.07(-8.27%)
Oct 18, 2016 0.9688 1.010 0.7600 0.8950 4,317,587 -0.07(-7.73%)
Oct 17, 2016 0.7399 0.9800 0.7000 0.9700 3,049,983 +0.30(+44.56%)
Oct 14, 2016 0.6335 0.6900 0.5800 0.6710 2,181,929 +0.05(+8.40%)
Oct 13, 2016 0.5790 0.6744 0.5150 0.6190 4,190,344 +0.08(+15.70%)
Oct 12, 2016 0.4795 0.5790 0.4500 0.5350 3,013,900 +0.10(+21.59%)
Oct 11, 2016 0.3947 0.4500 0.3900 0.4400 1,105,130 +0.05(+12.85%)
Oct 10, 2016 0.3889 0.3950 0.3521 0.3899 869,117 +0.02(+6.82%)
Oct 07, 2016 0.3330 0.3950 0.3300 0.3650 783,143 +0.03(+9.61%)
Oct 06, 2016 0.3525 0.3550 0.2800 0.3330 1,509,899 -0.01(-1.63%)
Oct 05, 2016 0.4195 0.4250 0.3011 0.3385 3,120,466 -0.06(-14.09%)
Oct 04, 2016 0.3800 0.4500 0.3400 0.3940 3,227,307 +0.05(+13.64%)
Oct 03, 2016 0.2950 0.3490 0.2850 0.3467 1,519,954 +0.07(+23.38%)
Sep 30, 2016 0.2639 0.2920 0.2600 0.2810 1,828,143 +0.02(+8.08%)
Sep 29, 2016 0.2255 0.2600 0.2210 0.2600 1,370,119 +0.04(+18.18%)
Sep 28, 2016 0.2190 0.2450 0.2100 0.2200 1,664,693 +0.01(+7.21%)
Sep 27, 2016 0.2000 0.2688 0.1950 0.2052 2,916,845 +0.02(+11.13%)
Sep 26, 2016 0.1779 0.1950 0.1750 0.1847 886,623 +0.01(+8.62%)
Sep 23, 2016 0.1750 0.1810 0.1650 0.1700 371,735 -0.00(-2.86%)
Sep 22, 2016 0.1580 0.1834 0.1495 0.1750 1,152,423 +0.02(+12.54%)
Sep 21, 2016 0.1630 0.1630 0.1450 0.1555 379,481 -0.01(-4.60%)
Sep 20, 2016 0.1625 0.1799 0.1501 0.1630 1,300,820 +0.01(+3.16%)
Sep 19, 2016 0.1450 0.1600 0.1400 0.1580 1,377,961 +0.02(+12.86%)
Sep 16, 2016 0.1350 0.1450 0.1261 0.1400 403,211 +0.00(+2.75%)
Sep 15, 2016 0.1400 0.1400 0.1320 0.1363 301,731 -0.00(-1.27%)
Sep 14, 2016 0.1396 0.1396 0.1330 0.1380 82,927 +0.01(+4.27%)
Sep 13, 2016 0.1320 0.1420 0.1250 0.1323 381,410 +0.00(+1.81%)
Sep 12, 2016 0.1375 0.1375 0.1260 0.1300 99,396 +0.01(+4.00%)
Sep 09, 2016 0.1260 0.1375 0.1220 0.1250 181,683 -0.01(-6.72%)
Sep 08, 2016 0.1399 0.1520 0.1322 0.1340 459,092 -0.01(-4.29%)
Sep 07, 2016 0.1250 0.1400 0.1210 0.1400 237,163 +0.02(+16.67%)
Sep 06, 2016 0.1026 0.1236 0.1001 0.1200 262,660 +0.02(+20.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.50%)
Sep 01, 2016 0.0933 0.1000 0.0926 0.0995 110,630 +0.00(+2.05%)
Aug 31, 2016 0.0900 0.0978 0.0900 0.0975 146,480 -0.00(-0.31%)
Aug 30, 2016 0.0999 0.0999 0.0930 0.0978 88,297 +0.00(+4.60%)
Aug 29, 2016 0.1000 0.1000 0.0931 0.0935 69,134 -0.01(-6.31%)
Aug 26, 2016 0.0975 0.1000 0.0950 0.0998 61,038 -0.00(-0.10%)
Aug 25, 2016 0.0999 0.0999 0.0950 0.0999 64,529 +0.01(+6.28%)
Aug 24, 2016 0.0965 0.0983 0.0930 0.0940 130,647 -0.00(-1.05%)
Aug 23, 2016 0.1000 0.1000 0.0950 0.0950 53,754 -0.01(-5.00%)
Aug 22, 2016 0.1060 0.1060 0.0990 0.1000 50,541 -0.00(-0.99%)
Aug 19, 2016 0.0960 0.1060 0.0960 0.1010 26,743 +0.01(+6.32%)
Aug 18, 2016 0.1060 0.1060 0.0950 0.0950 130,664 -0.01(-9.52%)
Aug 17, 2016 0.1050 0.1110 0.1000 0.1050 36,267 -0.00(-0.94%)
Aug 16, 2016 0.1110 0.1110 0.1030 0.1060 16,341 +0.01(+6.00%)
Aug 15, 2016 0.1000 0.1096 0.1000 0.1000 101,430 +0.00(+0.00%)
Aug 12, 2016 0.0975 0.1075 0.0975 0.1000 136,637 +0.00(+0.00%)
Aug 11, 2016 0.1043 0.1200 0.1000 0.1000 579,979 -0.01(-7.49%)
Aug 10, 2016 0.1085 0.1150 0.1005 0.1081 265,300 +0.00(+3.69%)
Aug 09, 2016 0.1030 0.1065 0.1030 0.1042 28,216 +0.00(+4.25%)
Aug 08, 2016 0.1150 0.1150 0.1000 0.1000 65,422 -0.01(-5.59%)
Aug 05, 2016 0.1020 0.1065 0.1000 0.1059 131,584 +0.01(+5.92%)
Aug 04, 2016 0.1065 0.1065 0.0950 0.1000 96,105 -0.00(-4.76%)
Aug 03, 2016 0.1030 0.1050 0.1000 0.1050 282,494 +0.00(+1.06%)
Aug 02, 2016 0.1150 0.1150 0.1001 0.1039 171,309 -0.01(-7.64%)
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.