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

American Cannabis Company Inc (OP: AMMJ )

0.0115 -0.0005 (-4.17%)
Streaming Delayed Price Updated: 12:31 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, 2015 0.1276 0.1590 0.1276 0.1350 16,087 -0.01(-6.18%)
Nov 27, 2015 0.1398 0.1439 0.1250 0.1439 27,017 +0.00(+2.79%)
Nov 25, 2015 0.1400 0.1400 0.1400 0 -0.00(-0.07%)
Nov 24, 2015 0.1400 0.1600 0.1250 0.1401 46,560 -0.01(-9.55%)
Nov 23, 2015 0.1700 0.1120 0.1549 125,206 +0.00(+3.27%)
Nov 20, 2015 0.1030 0.1750 0.1010 0.1500 16,772 -0.01(-3.23%)
Nov 19, 2015 0.1700 0.1700 0.1400 0.1550 27,044 -0.00(-2.82%)
Nov 18, 2015 0.1600 0.1700 0.1590 0.1595 33,423 +0.00(+0.95%)
Nov 17, 2015 0.1500 0.1600 0.1300 0.1580 198,033 +0.01(+5.33%)
Nov 16, 2015 0.1995 0.1995 0.1300 0.1500 150,964 +0.03(+22.95%)
Nov 13, 2015 0.1150 0.1500 0.1051 0.1220 177,520 +0.01(+13.49%)
Nov 12, 2015 0.1195 0.1195 0.1075 0.1075 40,185 -0.00(-2.27%)
Nov 11, 2015 0.0920 0.1100 0.0860 0.1100 109,162 +0.01(+15.67%)
Nov 10, 2015 0.0901 0.1000 0.0901 0.0951 73,715 -0.00(-0.94%)
Nov 09, 2015 0.1000 0.1000 0.0901 0.0960 9,638 +0.00(+0.00%)
Nov 06, 2015 0.0980 0.1000 0.0930 0.0960 51,870 +0.00(+0.00%)
Nov 05, 2015 0.0765 0.0960 0.0765 0.0960 70,366 +0.01(+15.38%)
Nov 04, 2015 0.1000 0.1000 0.0830 0.0832 87,759 +0.00(+5.32%)
Nov 03, 2015 0.0900 0.0905 0.0770 0.0790 38,818 +0.00(+0.00%)
Nov 02, 2015 0.0769 0.0945 0.0766 0.0790 107,505 +0.00(+3.00%)
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%)
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.