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

American Cannabis Company Inc (OP: AMMJ )

0.0131 +0.0035 (+36.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.7650 0.7700 0.7100 0.7400 180,839 +0.00(+0.00%)
Mar 30, 2017 0.7275 0.7500 0.7100 0.7400 170,457 +0.01(+1.37%)
Mar 29, 2017 0.7325 0.7450 0.7200 0.7300 224,003 +0.00(+0.00%)
Mar 28, 2017 0.7075 0.7400 0.7050 0.7300 113,146 +0.03(+3.55%)
Mar 27, 2017 0.7125 0.7200 0.7050 0.7050 140,925 +0.01(+0.73%)
Mar 24, 2017 0.6925 0.7200 0.6800 0.6999 159,571 +0.00(+0.03%)
Mar 23, 2017 0.6625 0.7050 0.6600 0.6997 309,056 +0.05(+7.48%)
Mar 22, 2017 0.6725 0.7000 0.6500 0.6510 383,386 -0.02(-2.84%)
Mar 21, 2017 0.6756 0.6900 0.6500 0.6700 215,461 +0.00(+0.00%)
Mar 20, 2017 0.7100 0.7200 0.6613 0.6700 207,032 -0.04(-5.90%)
Mar 17, 2017 0.7250 0.7300 0.7100 0.7120 132,274 -0.01(-1.79%)
Mar 16, 2017 0.7200 0.7400 0.7001 0.7250 175,815 +0.03(+3.57%)
Mar 15, 2017 0.6975 0.7100 0.6900 0.7000 161,489 +0.00(+0.36%)
Mar 14, 2017 0.6907 0.7000 0.6720 0.6975 124,782 +0.01(+1.09%)
Mar 13, 2017 0.7150 0.7190 0.6815 0.6900 249,008 +0.00(+0.00%)
Mar 10, 2017 0.6450 0.7142 0.6400 0.6900 306,534 +0.05(+7.81%)
Mar 09, 2017 0.6898 0.6898 0.6200 0.6400 641,115 -0.05(-6.95%)
Mar 08, 2017 0.7100 0.7100 0.6750 0.6878 352,061 -0.01(-1.74%)
Mar 07, 2017 0.7200 0.7200 0.6850 0.7000 171,491 +0.00(+0.00%)
Mar 06, 2017 0.7250 0.7420 0.6800 0.7000 522,410 -0.02(-3.05%)
Mar 03, 2017 0.7650 0.7700 0.7130 0.7220 203,930 -0.01(-1.10%)
Mar 02, 2017 0.7495 0.7600 0.7110 0.7300 494,280 +0.01(+1.56%)
Mar 01, 2017 0.7650 0.7799 0.7100 0.7188 857,269 -0.04(-5.42%)
Feb 28, 2017 0.7720 0.8000 0.7450 0.7600 747,143 -0.01(-0.65%)
Feb 27, 2017 0.7700 0.8000 0.7500 0.7650 550,434 -0.03(-3.77%)
Feb 24, 2017 0.7975 0.8000 0.7200 0.7950 1,209,582 -0.04(-5.36%)
Feb 23, 2017 1.000 1.040 0.7700 0.8400 1,509,283 -0.15(-14.72%)
Feb 22, 2017 0.9750 1.040 0.8850 0.9850 2,594,589 +0.05(+4.79%)
Feb 21, 2017 0.8075 0.9800 0.8050 0.9400 3,452,550 +0.15(+19.35%)
Feb 17, 2017 0.7876 0.7876 0.7876 0 +0.00(+0.58%)
Feb 16, 2017 0.8301 0.8390 0.7730 0.7830 646,088 -0.04(-4.63%)
Feb 15, 2017 0.7815 0.8290 0.7710 0.8210 794,939 +0.05(+6.62%)
Feb 14, 2017 0.7455 0.7950 0.7400 0.7700 591,027 +0.03(+4.05%)
Feb 13, 2017 0.7175 0.7599 0.7000 0.7400 257,681 +0.02(+3.15%)
Feb 10, 2017 0.7299 0.7499 0.6900 0.7174 449,781 -0.03(-4.09%)
Feb 09, 2017 0.7612 0.7700 0.6610 0.7480 880,571 -0.00(-0.60%)
Feb 08, 2017 0.7670 0.7670 0.7540 0.7525 211,984 -0.00(-0.40%)
Feb 07, 2017 0.7640 0.7640 0.7530 0.7555 247,481 -0.01(-1.51%)
Feb 06, 2017 0.7850 0.8000 0.7600 0.7671 196,439 -0.01(-1.37%)
Feb 03, 2017 0.7745 0.8000 0.7510 0.7777 211,337 -0.00(-0.28%)
Feb 02, 2017 0.8100 0.8100 0.7400 0.7799 197,450 -0.01(-1.28%)
Feb 01, 2017 0.7495 0.8298 0.7400 0.7900 483,607 +0.04(+4.64%)
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%)
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.