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

American Cannabis Company Inc (OP: AMMJ )

0.0123 +0.0003 (+2.50%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 7, 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 (%)
Nov 30, 2018 0.3850 0.4200 0.3500 0.4050 43,700 -0.01(-3.57%)
Nov 29, 2018 0.4251 0.4500 0.4001 0.4200 38,441 +0.01(+2.44%)
Nov 28, 2018 0.4899 0.4900 0.4000 0.4100 55,200 +0.00(+0.00%)
Nov 27, 2018 0.3950 0.4900 0.3950 0.4100 74,102 +0.00(+1.23%)
Nov 26, 2018 0.4150 0.4400 0.3900 0.4050 26,143 -0.01(-2.36%)
Nov 23, 2018 0.4303 0.4600 0.4002 0.4148 71,000 -0.01(-1.24%)
Nov 21, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.67%)
Nov 20, 2018 0.4500 0.5000 0.4131 0.4131 87,348 -0.03(-6.11%)
Nov 19, 2018 0.4200 0.4898 0.4200 0.4400 43,258 -0.01(-2.37%)
Nov 16, 2018 0.4650 0.5000 0.4500 0.4507 43,600 -0.01(-2.02%)
Nov 15, 2018 0.4550 0.4950 0.3900 0.4600 35,772 -0.03(-6.12%)
Nov 14, 2018 0.5094 0.5400 0.4600 0.4900 132,258 +0.00(+0.00%)
Nov 13, 2018 0.4350 0.5040 0.4000 0.4900 65,483 +0.01(+2.08%)
Nov 12, 2018 0.4901 0.5050 0.4750 0.4800 37,252 -0.02(-3.23%)
Nov 09, 2018 0.5095 0.5490 0.4700 0.4960 41,300 -0.02(-3.69%)
Nov 08, 2018 0.5000 0.5500 0.4900 0.5150 213,229 +0.02(+3.00%)
Nov 07, 2018 0.5300 0.5500 0.4980 0.5000 129,524 -0.01(-1.86%)
Nov 06, 2018 0.4850 0.5100 0.4700 0.5095 85,029 +0.04(+8.40%)
Nov 05, 2018 0.4826 0.5000 0.4651 0.4700 55,803 -0.03(-6.00%)
Nov 02, 2018 0.5190 0.5200 0.4500 0.5000 38,400 +0.01(+2.04%)
Nov 01, 2018 0.4150 0.5200 0.4150 0.4900 53,151 +0.00(+0.00%)
Oct 31, 2018 0.4700 0.5200 0.4500 0.4900 83,545 -0.00(-0.39%)
Oct 30, 2018 0.4730 0.5000 0.4500 0.4919 67,323 +0.02(+4.00%)
Oct 29, 2018 0.5115 0.5500 0.4730 0.4730 100,035 -0.02(-3.47%)
Oct 26, 2018 0.4700 0.5799 0.4700 0.4900 81,000 -0.01(-2.00%)
Oct 25, 2018 0.5600 0.5850 0.4810 0.5000 69,906 +0.00(+0.00%)
Oct 24, 2018 0.6300 0.6300 0.4770 0.5000 78,717 +0.02(+4.82%)
Oct 23, 2018 0.5000 0.5144 0.4676 0.4770 145,658 -0.04(-8.27%)
Oct 22, 2018 0.5580 0.5700 0.5100 0.5200 119,222 -0.04(-6.81%)
Oct 19, 2018 0.5990 0.5990 0.5350 0.5580 104,400 -0.01(-2.11%)
Oct 18, 2018 0.5367 0.6300 0.5350 0.5700 102,438 +0.03(+5.56%)
Oct 17, 2018 0.5750 0.6490 0.5353 0.5400 169,957 -0.04(-6.49%)
Oct 16, 2018 0.6000 0.6000 0.5500 0.5775 208,618 +0.01(+1.32%)
Oct 15, 2018 0.5100 0.5900 0.5100 0.5700 215,862 +0.05(+9.62%)
Oct 12, 2018 0.5005 0.5500 0.5005 0.5200 79,700 +0.00(+0.00%)
Oct 11, 2018 0.5280 0.5560 0.4700 0.5200 66,869 +0.02(+4.00%)
Oct 10, 2018 0.5100 0.5400 0.5000 0.5000 113,455 -0.01(-2.04%)
Oct 09, 2018 0.5200 0.5600 0.5010 0.5104 128,624 -0.02(-3.21%)
Oct 08, 2018 0.5700 0.5700 0.5200 0.5273 88,904 -0.02(-4.13%)
Oct 05, 2018 0.5900 0.5900 0.5101 0.5500 98,800 +0.02(+3.38%)
Oct 04, 2018 0.6000 0.6200 0.5000 0.5320 108,671 +0.00(+0.38%)
Oct 03, 2018 0.5000 0.5700 0.5000 0.5300 142,306 +0.00(+0.09%)
Oct 02, 2018 0.5100 0.5650 0.5100 0.5295 186,347 -0.03(-5.45%)
Oct 01, 2018 0.5700 0.5800 0.5500 0.5600 145,468 -0.01(-2.61%)
Sep 28, 2018 0.5800 0.5999 0.5600 0.5750 85,900 -0.01(-0.86%)
Sep 27, 2018 0.6050 0.6499 0.5800 0.5800 133,379 -0.03(-4.92%)
Sep 26, 2018 0.6500 0.6500 0.5800 0.6100 78,203 +0.01(+2.09%)
Sep 25, 2018 0.5895 0.6100 0.5719 0.5975 170,025 +0.01(+2.00%)
Sep 24, 2018 0.5600 0.6400 0.5600 0.5858 199,060 +0.01(+1.88%)
Sep 21, 2018 0.6500 0.6875 0.5500 0.5750 229,300 -0.05(-7.26%)
Sep 20, 2018 0.5200 0.6200 0.5000 0.6200 353,392 +0.10(+19.23%)
Sep 19, 2018 0.5200 0.5500 0.4525 0.5200 268,105 +0.01(+1.76%)
Sep 18, 2018 0.5301 0.5500 0.5000 0.5110 117,539 -0.02(-3.60%)
Sep 17, 2018 0.4900 0.5800 0.4500 0.5301 155,649 +0.00(+0.02%)
Sep 14, 2018 0.5600 0.5600 0.5101 0.5300 105,900 -0.05(-8.46%)
Sep 13, 2018 0.5600 0.5790 0.5100 0.5790 144,271 +0.02(+3.76%)
Sep 12, 2018 0.5107 0.5600 0.4814 0.5580 166,904 +0.04(+8.62%)
Sep 11, 2018 0.4600 0.5170 0.4500 0.5137 178,468 +0.03(+7.00%)
Sep 10, 2018 0.4730 0.5050 0.4650 0.4801 225,094 -0.03(-5.86%)
Sep 07, 2018 0.5358 0.5544 0.4980 0.5100 201,300 -0.05(-8.93%)
Sep 06, 2018 0.5625 0.5800 0.5200 0.5600 107,149 -0.02(-3.11%)
Sep 05, 2018 0.5750 0.6000 0.5401 0.5780 148,088 -0.02(-3.67%)
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.