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, 2017 0.5451 0.5898 0.4860 0.5100 195,618 -0.04(-7.27%)
Oct 30, 2017 0.5000 0.5500 0.4600 0.5500 491,054 +0.04(+7.84%)
Oct 27, 2017 0.5305 0.5400 0.4850 0.5100 724,502 -0.04(-7.32%)
Oct 26, 2017 0.6175 0.6700 0.5300 0.5503 1,189,683 -0.06(-10.38%)
Oct 25, 2017 0.5800 0.6445 0.5800 0.6140 138,726 +0.03(+5.86%)
Oct 24, 2017 0.5550 0.6450 0.5400 0.5800 277,040 +0.02(+2.65%)
Oct 23, 2017 0.6450 0.6450 0.5500 0.5650 396,023 -0.08(-11.72%)
Oct 20, 2017 0.6960 0.7000 0.6180 0.6400 503,165 -0.06(-8.52%)
Oct 19, 2017 0.7450 0.7500 0.6802 0.6996 191,743 -0.05(-6.72%)
Oct 18, 2017 0.7535 0.7569 0.7400 0.7500 157,342 -0.01(-0.79%)
Oct 17, 2017 0.7625 0.7800 0.7510 0.7560 71,829 -0.00(-0.53%)
Oct 16, 2017 0.7800 0.7800 0.7501 0.7600 85,138 -0.02(-2.56%)
Oct 13, 2017 0.7750 0.7800 0.7500 0.7800 152,787 +0.01(+0.91%)
Oct 12, 2017 0.7800 0.7800 0.7500 0.7730 108,053 +0.01(+1.58%)
Oct 11, 2017 0.7750 0.7900 0.7500 0.7610 107,082 -0.02(-2.44%)
Oct 10, 2017 0.7799 0.7899 0.7530 0.7800 81,467 -0.01(-0.84%)
Oct 09, 2017 0.7705 0.7900 0.7530 0.7866 153,119 +0.02(+2.05%)
Oct 06, 2017 0.7900 0.8098 0.7650 0.7708 112,995 +0.00(+0.09%)
Oct 05, 2017 0.7950 0.8100 0.7650 0.7702 117,639 -0.03(-3.45%)
Oct 04, 2017 0.7625 0.8100 0.7625 0.7977 120,429 +0.03(+3.33%)
Oct 03, 2017 0.7899 0.7900 0.7650 0.7720 69,532 +0.00(+0.26%)
Oct 02, 2017 0.7651 0.7898 0.7600 0.7700 84,305 -0.00(-0.01%)
Sep 29, 2017 0.7750 0.7800 0.7420 0.7701 134,246 -0.01(-1.88%)
Sep 28, 2017 0.7452 0.7898 0.7400 0.7848 111,463 +0.04(+5.34%)
Sep 27, 2017 0.7700 0.7700 0.7400 0.7450 271,484 -0.03(-3.87%)
Sep 26, 2017 0.8100 0.8190 0.7700 0.7750 172,070 -0.04(-5.37%)
Sep 25, 2017 0.8100 0.8300 0.8000 0.8190 100,969 +0.02(+2.37%)
Sep 22, 2017 0.8100 0.8300 0.8000 0.8000 69,324 -0.02(-2.44%)
Sep 21, 2017 0.8050 0.8200 0.7650 0.8200 114,180 +0.01(+1.86%)
Sep 20, 2017 0.7599 0.8100 0.7520 0.8050 137,377 +0.05(+5.93%)
Sep 19, 2017 0.7700 0.7800 0.7502 0.7599 357,999 -0.02(-2.58%)
Sep 18, 2017 0.8000 0.8200 0.7600 0.7800 179,562 -0.04(-4.88%)
Sep 15, 2017 0.8528 0.8600 0.8125 0.8200 109,577 -0.03(-3.53%)
Sep 14, 2017 0.7540 0.8500 0.7530 0.8500 286,096 +0.09(+11.99%)
Sep 13, 2017 0.7645 0.7700 0.7500 0.7590 605,722 -0.01(-1.43%)
Sep 12, 2017 0.7950 0.8000 0.7550 0.7700 399,492 -0.03(-3.75%)
Sep 11, 2017 0.8000 0.8200 0.7900 0.8000 263,701 +0.00(+0.00%)
Sep 08, 2017 0.8400 0.8400 0.8000 0.8000 366,193 -0.04(-4.76%)
Sep 07, 2017 0.8450 0.8700 0.8300 0.8400 263,338 -0.00(-0.01%)
Sep 06, 2017 0.8641 0.8800 0.8400 0.8401 349,297 -0.02(-2.88%)
Sep 05, 2017 0.9150 0.9250 0.8540 0.8650 315,982 -0.05(-5.97%)
Sep 01, 2017 0.9200 0.9300 0.8500 0.9199 262,287 -0.01(-1.09%)
Aug 31, 2017 0.9075 0.9300 0.9001 0.9300 307,780 +0.03(+2.76%)
Aug 30, 2017 0.8750 0.9400 0.8700 0.9050 495,455 +0.04(+4.99%)
Aug 29, 2017 0.9074 0.9199 0.8500 0.8620 337,559 -0.04(-3.95%)
Aug 28, 2017 0.9075 0.9349 0.8950 0.8975 262,133 -0.00(-0.28%)
Aug 25, 2017 0.9400 0.8300 0.9000 446,975 -0.02(-1.64%)
Aug 24, 2017 0.9950 1.030 0.8350 0.9150 994,694 -0.07(-7.58%)
Aug 23, 2017 1.120 1.260 0.8300 0.9900 3,477,314 -0.13(-11.61%)
Aug 22, 2017 0.9865 1.150 0.9600 1.120 1,452,691 +0.17(+17.77%)
Aug 21, 2017 0.9550 0.9800 0.8800 0.9510 745,830 +0.08(+9.25%)
Aug 18, 2017 0.8400 1.000 0.8400 0.8704 1,325,981 +0.04(+4.86%)
Aug 17, 2017 0.7790 0.8888 0.7700 0.8301 1,086,245 +0.06(+7.11%)
Aug 16, 2017 0.6950 0.8196 0.6700 0.7750 1,484,324 +0.08(+10.87%)
Aug 15, 2017 0.6900 0.7200 0.6900 0.6990 79,207 -0.00(-0.14%)
Aug 14, 2017 0.7040 0.7170 0.6700 0.7000 241,586 +0.03(+4.87%)
Aug 11, 2017 0.7265 0.7400 0.6400 0.6675 669,799 -0.07(-9.80%)
Aug 10, 2017 0.7550 0.7805 0.7200 0.7400 231,824 -0.02(-2.63%)
Aug 09, 2017 0.7899 0.7998 0.7200 0.7600 357,741 -0.02(-2.54%)
Aug 08, 2017 0.6925 0.7799 0.6900 0.7798 868,796 +0.08(+12.20%)
Aug 07, 2017 0.6775 0.7000 0.6600 0.6950 187,260 +0.02(+3.58%)
Aug 04, 2017 0.6645 0.7000 0.6600 0.6710 136,398 +0.01(+1.67%)
Aug 03, 2017 0.6375 0.6898 0.6300 0.6600 120,185 +0.02(+2.33%)
Aug 02, 2017 0.6900 0.6900 0.6125 0.6450 223,742 -0.04(-5.15%)
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.