American Cannabis Company Inc (OP: AMMJ )

0.1980 USD +0.0139 (+7.55%)
Official Closing Price Updated: 3:51 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 0.1871 0.2000 0.1703 0.1980 107,332 +0.01(+7.55%)
Apr 21, 2021 0.1900 0.2090 0.1741 0.1841 123,616 +0.00(+0.60%)
Apr 20, 2021 0.1700 0.2730 0.1700 0.1830 144,133 -0.00(-2.14%)
Apr 19, 2021 0.1898 0.1995 0.1700 0.1870 148,608 -0.00(-1.48%)
Apr 16, 2021 0.1997 0.1997 0.1700 0.1898 354,300 +0.00(+0.05%)
Apr 15, 2021 0.2103 0.2243 0.1706 0.1897 471,002 -0.02(-9.67%)
Apr 14, 2021 0.2000 0.2283 0.1770 0.2100 149,182 +0.01(+2.44%)
Apr 13, 2021 0.2089 0.2283 0.1901 0.2050 283,950 +0.01(+2.76%)
Apr 12, 2021 0.2390 0.2390 0.1940 0.1995 378,703 -0.03(-11.73%)
Apr 09, 2021 0.2120 0.2500 0.2120 0.2260 130,600 -0.01(-5.87%)
Apr 08, 2021 0.2748 0.2748 0.2130 0.2401 163,803 +0.00(+0.04%)
Apr 07, 2021 0.2500 0.2800 0.2300 0.2400 92,338 -0.01(-4.00%)
Apr 06, 2021 0.2376 0.2500 0.2302 0.2500 157,863 +0.01(+2.04%)
Apr 05, 2021 0.2400 0.2830 0.2300 0.2450 293,961 +0.02(+8.41%)
Apr 01, 2021 0.2500 0.2500 0.2210 0.2260 374,400 -0.01(-2.16%)
Mar 31, 2021 0.2198 0.2500 0.1940 0.2310 676,174 +0.03(+12.68%)
Mar 30, 2021 0.2199 0.2199 0.1951 0.2050 413,278 -0.01(-6.78%)
Mar 29, 2021 0.2055 0.2400 0.1950 0.2199 294,346 +0.02(+8.59%)
Mar 26, 2021 0.2148 0.2195 0.1963 0.2025 441,000 -0.00(-1.22%)
Mar 25, 2021 0.2110 0.2249 0.1940 0.2050 770,876 -0.01(-2.38%)
Mar 24, 2021 0.2480 0.2480 0.2030 0.2100 880,629 -0.04(-15.63%)
Mar 23, 2021 0.2600 0.2698 0.2230 0.2489 371,593 -0.01(-4.27%)
Mar 22, 2021 0.2950 0.2999 0.2493 0.2600 512,670 -0.02(-7.01%)
Mar 19, 2021 0.2900 0.3100 0.2651 0.2796 533,800 -0.01(-3.59%)
Mar 18, 2021 0.3094 0.3100 0.2825 0.2900 170,403 -0.02(-6.27%)
Mar 17, 2021 0.3150 0.3300 0.2900 0.3094 190,321 -0.01(-3.31%)
Mar 16, 2021 0.3100 0.3500 0.2749 0.3200 1,024,582 +0.02(+8.40%)
Mar 15, 2021 0.2821 0.3100 0.2802 0.2952 441,849 +0.01(+1.79%)
Mar 12, 2021 0.2900 0.2964 0.2735 0.2900 187,300 +0.00(+0.00%)
Mar 11, 2021 0.2750 0.3499 0.2740 0.2900 355,584 +0.01(+5.07%)
Mar 10, 2021 0.2810 0.3136 0.2685 0.2760 219,831 -0.01(-4.83%)
Mar 09, 2021 0.2783 0.3000 0.2583 0.2900 201,810 +0.02(+6.74%)
Mar 08, 2021 0.2999 0.3100 0.2502 0.2717 445,136 +0.00(+0.63%)
Mar 05, 2021 0.1900 0.2950 0.1900 0.2700 745,400 +0.08(+38.46%)
Mar 04, 2021 0.2165 0.2320 0.1700 0.1950 1,017,367 -0.02(-8.45%)
Mar 03, 2021 0.2325 0.2530 0.1902 0.2130 1,470,791 -0.02(-9.36%)
Mar 02, 2021 0.2750 0.3300 0.2100 0.2350 1,085,498 -0.05(-16.07%)
Mar 01, 2021 0.3000 0.3380 0.2400 0.2800 1,488,835 -0.05(-14.63%)
Feb 26, 2021 0.3725 0.3725 0.3000 0.3280 293,200 -0.00(-0.61%)
Feb 25, 2021 0.3450 0.3797 0.3200 0.3300 674,733 -0.02(-4.65%)
Feb 24, 2021 0.3203 0.3499 0.3131 0.3461 555,184 +0.03(+8.05%)
Feb 23, 2021 0.3760 0.3800 0.3000 0.3203 879,827 -0.05(-13.43%)
Feb 22, 2021 0.3988 0.3988 0.3600 0.3700 287,406 -0.02(-5.13%)
Feb 19, 2021 0.3500 0.4300 0.3500 0.3900 649,200 +0.04(+11.40%)
Feb 18, 2021 0.3400 0.4248 0.3400 0.3501 770,537 -0.04(-11.37%)
Feb 17, 2021 0.4350 0.4600 0.3800 0.3950 906,435 -0.03(-8.14%)
Feb 16, 2021 0.4200 0.4800 0.3958 0.4300 708,417 +0.01(+2.38%)
Feb 12, 2021 0.4970 0.4970 0.3449 0.4200 1,563,700 -0.01(-2.33%)
Feb 11, 2021 0.6001 0.6600 0.4000 0.4300 3,942,695 -0.11(-20.37%)
Feb 10, 2021 0.4000 0.5499 0.3699 0.5400 3,880,547 +0.17(+45.95%)
Feb 09, 2021 0.3525 0.3800 0.3500 0.3700 1,082,397 +0.02(+4.96%)
Feb 08, 2021 0.4100 0.4100 0.3300 0.3525 2,476,687 -0.01(-2.08%)
Feb 05, 2021 0.3500 0.3850 0.3350 0.3600 2,041,000 +0.03(+8.27%)
Feb 04, 2021 0.3350 0.3970 0.3200 0.3325 4,015,984 +0.02(+5.56%)
Feb 03, 2021 0.1880 0.3190 0.1805 0.3150 4,264,746 +0.13(+74.03%)
Feb 02, 2021 0.1750 0.1850 0.1680 0.1810 1,111,106 +0.01(+3.43%)
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.