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

American Cannabis Company Inc (OP: AMMJ )

0.0116 -0.0012 (-9.38%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Jan 31, 2017 0.7601 0.7700 0.6500 0.7550 1,058,729 -0.01(-1.69%)
Jan 30, 2017 0.7843 0.7895 0.7510 0.7680 366,377 -0.01(-1.41%)
Jan 27, 2017 0.8100 0.8100 0.7610 0.7790 379,438 -0.01(-1.70%)
Jan 26, 2017 0.8050 0.8200 0.7800 0.7925 403,733 -0.03(-3.12%)
Jan 25, 2017 0.7887 0.8300 0.7700 0.8180 438,415 +0.03(+4.21%)
Jan 24, 2017 0.8050 0.8100 0.7700 0.7850 402,611 -0.02(-2.48%)
Jan 23, 2017 0.8550 0.8700 0.7900 0.8050 635,881 -0.04(-4.18%)
Jan 20, 2017 0.8250 0.8745 0.8100 0.8401 1,067,852 +0.04(+5.14%)
Jan 19, 2017 0.7762 0.8200 0.7690 0.7990 756,436 +0.03(+4.44%)
Jan 18, 2017 0.8275 0.8300 0.7520 0.7650 1,013,186 -0.05(-5.56%)
Jan 17, 2017 0.7800 0.8237 0.7501 0.8100 1,272,028 +0.03(+3.98%)
Jan 13, 2017 0.7790 0.7790 0.7790 0 -0.04(-4.68%)
Jan 12, 2017 0.8728 0.8845 0.7820 0.8173 1,530,395 -0.05(-6.05%)
Jan 11, 2017 0.9150 0.9280 0.8550 0.8699 938,386 -0.03(-2.87%)
Jan 10, 2017 0.9350 0.9500 0.8810 0.8956 846,070 -0.02(-2.65%)
Jan 09, 2017 0.8950 0.9300 0.8810 0.9200 1,106,202 +0.04(+4.55%)
Jan 06, 2017 0.8900 0.9400 0.8800 0.8800 681,699 -0.02(-2.22%)
Jan 05, 2017 0.8825 0.9400 0.8800 0.9000 446,022 +0.01(+1.11%)
Jan 04, 2017 0.9350 0.9450 0.8600 0.8901 1,068,718 -0.04(-4.70%)
Jan 03, 2017 0.9550 1.050 0.8620 0.9340 1,702,513 +0.02(+2.08%)
Dec 30, 2016 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Dec 29, 2016 1.045 1.050 0.9000 0.9100 1,412,807 -0.10(-9.90%)
Dec 28, 2016 1.130 1.130 0.9500 1.010 2,314,064 -0.11(-9.82%)
Dec 27, 2016 0.8400 1.170 0.8380 1.120 3,858,450 +0.31(+38.27%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.05(+6.19%)
Dec 22, 2016 0.7410 0.8172 0.7280 0.7628 746,674 +0.02(+3.08%)
Dec 21, 2016 0.7605 0.7850 0.7210 0.7400 577,389 -0.03(-3.77%)
Dec 20, 2016 0.7786 0.7850 0.7458 0.7690 636,413 -0.01(-1.23%)
Dec 19, 2016 0.8375 0.8600 0.7630 0.7786 1,055,772 -0.07(-8.51%)
Dec 16, 2016 0.8750 0.8900 0.8302 0.8510 311,809 -0.01(-0.94%)
Dec 15, 2016 0.8100 0.8900 0.8000 0.8591 672,692 +0.04(+5.06%)
Dec 14, 2016 0.8089 0.8500 0.7700 0.8177 551,859 +0.03(+3.51%)
Dec 13, 2016 0.7950 0.8200 0.7600 0.7900 340,612 -0.01(-1.37%)
Dec 12, 2016 0.7067 0.8200 0.7067 0.8010 837,597 +0.08(+10.65%)
Dec 09, 2016 0.7250 0.7650 0.6900 0.7239 876,103 -0.02(-2.18%)
Dec 08, 2016 0.8151 0.8400 0.7025 0.7400 1,561,153 -0.07(-8.64%)
Dec 07, 2016 0.8031 0.8900 0.7911 0.8100 1,295,225 +0.01(+1.11%)
Dec 06, 2016 0.9224 0.9389 0.7700 0.8011 1,368,277 -0.03(-3.48%)
Dec 05, 2016 0.6999 0.8750 0.6500 0.8300 1,898,743 +0.13(+18.57%)
Dec 02, 2016 0.7350 0.7400 0.6400 0.7000 904,836 -0.04(-5.41%)
Dec 01, 2016 0.7833 0.8100 0.7010 0.7400 874,503 -0.06(-7.23%)
Nov 30, 2016 0.8135 0.8250 0.7610 0.7977 578,889 -0.01(-1.58%)
Nov 29, 2016 0.8901 0.9110 0.7600 0.8105 1,828,360 -0.12(-12.85%)
Nov 28, 2016 0.9750 1.050 0.8610 0.9300 1,796,361 -0.03(-3.11%)
Nov 25, 2016 0.8625 0.9800 0.7100 0.9599 2,446,344 +0.11(+13.20%)
Nov 23, 2016 0.8480 0.8480 0.8480 0 +0.27(+46.21%)
Nov 22, 2016 0.7575 0.7750 0.5200 0.5800 3,750,509 -0.18(-23.58%)
Nov 21, 2016 0.8525 0.8850 0.7200 0.7590 1,590,245 -0.10(-11.73%)
Nov 18, 2016 0.9550 0.9700 0.7600 0.8599 2,875,928 -0.08(-8.52%)
Nov 17, 2016 1.000 1.050 0.9000 0.9400 1,509,075 -0.12(-11.32%)
Nov 16, 2016 1.140 1.170 0.9600 1.060 2,459,762 -0.12(-10.17%)
Nov 15, 2016 1.265 1.400 1.150 1.180 3,224,784 -0.06(-4.84%)
Nov 14, 2016 0.9600 1.250 0.9300 1.240 4,257,066 +0.35(+39.78%)
Nov 11, 2016 0.6090 0.9200 0.5256 0.8871 5,790,171 +0.20(+28.62%)
Nov 10, 2016 1.375 1.400 0.6600 0.6897 7,913,449 -0.67(-49.29%)
Nov 09, 2016 1.760 1.760 1.600 1.360 3,222,409 -0.28(-17.07%)
Nov 08, 2016 1.890 2.100 1.410 1.640 4,129,335 -0.19(-10.27%)
Nov 07, 2016 1.630 1.850 1.530 1.828 3,521,884 +0.32(+21.04%)
Nov 04, 2016 1.535 1.580 1.110 1.510 3,668,306 -0.19(-11.18%)
Nov 03, 2016 1.930 2.020 1.610 1.700 2,509,438 -0.25(-12.82%)
Nov 02, 2016 1.775 2.050 1.630 1.950 3,511,770 +0.20(+11.43%)
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.