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 30, 2015 0.0768 0.0850 0.0767 0.0767 26,877 +0.00(+0.00%)
Oct 29, 2015 0.0766 0.0767 0.0766 0.0767 900 +0.00(+0.13%)
Oct 28, 2015 0.0725 0.0890 0.0725 0.0766 200,488 +0.00(+6.39%)
Oct 27, 2015 0.0720 0.0720 0.0700 0.0720 45,651 +0.00(+0.14%)
Oct 26, 2015 0.0949 0.0950 0.0500 0.0719 221,901 -0.02(-24.16%)
Oct 23, 2015 0.0146 0.0948 0.0146 0.0948 26,290 +0.01(+13.67%)
Oct 22, 2015 0.0842 0.0948 0.0711 0.0834 43,257 -0.00(-1.77%)
Oct 21, 2015 0.0712 0.0849 0.0712 0.0849 117,245 +0.01(+19.41%)
Oct 20, 2015 0.0901 0.0925 0.0711 0.0711 26,475 -0.01(-11.24%)
Oct 19, 2015 0.0950 0.0950 0.0750 0.0801 23,704 -0.01(-15.60%)
Oct 16, 2015 0.0800 0.0950 0.0800 0.0949 69,665 +0.01(+18.62%)
Oct 15, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+12.68%)
Oct 14, 2015 0.0775 0.0850 0.0701 0.0710 47,696 -0.01(-8.51%)
Oct 13, 2015 0.0777 0.0833 0.0776 0.0776 17,103 -0.01(-7.34%)
Oct 12, 2015 0.0887 0.0949 0.0776 0.0838 94,337 -0.01(-11.66%)
Oct 09, 2015 0.0949 0.0949 0.0808 0.0948 18,100 +0.00(+5.33%)
Oct 08, 2015 0.0949 0.0949 0.0700 0.0900 43,875 +0.01(+6.01%)
Oct 07, 2015 0.0849 0.0849 0.0750 0.0849 73,493 +0.00(+6.13%)
Oct 06, 2015 0.0900 0.0900 0.0756 0.0800 184,399 -0.02(-20.00%)
Oct 05, 2015 0.0839 0.1000 0.0839 0.1000 73,565 +0.02(+23.46%)
Oct 02, 2015 0.1044 0.1044 0.0800 0.0810 32,651 -0.01(-9.90%)
Oct 01, 2015 0.0949 0.0949 0.0810 0.0899 86,503 +0.01(+8.31%)
Sep 30, 2015 0.0850 0.0950 0.0830 0.0830 44,819 -0.00(-2.35%)
Sep 29, 2015 0.1200 0.1200 0.0831 0.0850 66,386 -0.01(-10.53%)
Sep 28, 2015 0.0852 0.1000 0.0821 0.0950 39,803 -0.00(-4.90%)
Sep 25, 2015 0.1005 0.1005 0.0950 0.0999 27,510 +0.02(+18.79%)
Sep 24, 2015 0.1100 0.1100 0.0841 0.0841 144,363 -0.02(-17.95%)
Sep 23, 2015 0.1200 0.1200 0.1019 0.1025 96,568 -0.01(-6.82%)
Sep 22, 2015 0.1200 0.1200 0.1065 0.1100 104,530 -0.01(-8.26%)
Sep 21, 2015 0.1200 0.1200 0.1020 0.1199 100,631 +0.01(+9.00%)
Sep 18, 2015 0.1200 0.1200 0.1010 0.1100 254,999 -0.01(-8.33%)
Sep 17, 2015 0.1110 0.1200 0.1085 0.1200 43,036 +0.01(+8.11%)
Sep 16, 2015 0.1230 0.1230 0.1110 0.1110 28,374 -0.01(-5.17%)
Sep 15, 2015 0.1230 0.1230 0.1111 0.1171 21,301 -0.01(-4.84%)
Sep 14, 2015 0.1285 0.1285 0.1200 0.1230 91,226 +0.00(+3.45%)
Sep 11, 2015 0.1340 0.1340 0.1189 0.1189 11,556 -0.00(-0.92%)
Sep 10, 2015 0.1176 0.1400 0.1176 0.1200 87,366 -0.02(-14.29%)
Sep 09, 2015 0.1300 0.1400 0.1300 0.1400 19,785 +0.01(+5.82%)
Sep 08, 2015 0.1425 0.1490 0.1051 0.1323 36,412 -0.01(-3.71%)
Sep 04, 2015 0.1374 0.1374 0.1374 0 +0.00(+1.10%)
Sep 03, 2015 0.1400 0.1500 0.1335 0.1359 49,834 -0.00(-2.93%)
Sep 02, 2015 0.1302 0.1500 0.1231 0.1400 115,131 -0.01(-7.83%)
Sep 01, 2015 0.1660 0.1660 0.1302 0.1519 68,400 -0.01(-8.49%)
Aug 31, 2015 0.1660 0.1690 0.1600 0.1660 87,589 +0.00(+3.04%)
Aug 28, 2015 0.1611 0.1650 0.1611 0.1611 93,037 +0.00(+0.00%)
Aug 27, 2015 0.1560 0.1700 0.1560 0.1611 28,091 +0.01(+8.85%)
Aug 26, 2015 0.1500 0.1700 0.1450 0.1480 24,180 -0.01(-7.50%)
Aug 25, 2015 0.1650 0.1650 0.1450 0.1600 100,248 -0.01(-3.03%)
Aug 24, 2015 0.1800 0.1800 0.1550 0.1650 48,189 -0.01(-7.30%)
Aug 21, 2015 0.1800 0.1840 0.1760 0.1780 23,057 +0.00(+1.66%)
Aug 20, 2015 0.1550 0.1870 0.1550 0.1751 140,257 -0.01(-7.35%)
Aug 19, 2015 0.1700 0.1890 0.1550 0.1890 229,217 +0.02(+11.18%)
Aug 18, 2015 0.1300 0.1700 0.1300 0.1700 182,982 +0.04(+25.93%)
Aug 17, 2015 0.1308 0.1350 0.1290 0.1350 104,044 -0.01(-3.57%)
Aug 14, 2015 0.1260 0.1500 0.1260 0.1400 250,870 +0.01(+11.11%)
Aug 13, 2015 0.1000 0.1260 0.0970 0.1260 243,219 +0.02(+14.65%)
Aug 12, 2015 0.1150 0.1150 0.1098 0.1099 17,700 -0.01(-4.43%)
Aug 11, 2015 0.1260 0.1260 0.1150 0.1150 233,516 -0.01(-9.80%)
Aug 10, 2015 0.1200 0.1399 0.1200 0.1275 82,011 -0.01(-5.56%)
Aug 07, 2015 0.1300 0.1500 0.1300 0.1350 54,710 -0.01(-9.34%)
Aug 06, 2015 0.1624 0.1648 0.1300 0.1489 216,256 -0.01(-6.94%)
Aug 05, 2015 0.1650 0.2100 0.1600 0.1600 38,073 -0.02(-11.11%)
Aug 04, 2015 0.1800 0.1825 0.1800 0.1800 57,886 +0.00(+0.00%)
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.