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, 2020 0.0930 0.1190 0.0930 0.1089 43,455 +0.00(+0.83%)
Mar 30, 2020 0.0910 0.1195 0.0910 0.1080 78,379 +0.02(+16.76%)
Mar 27, 2020 0.1099 0.1199 0.0910 0.0925 171,900 -0.01(-13.55%)
Mar 26, 2020 0.1012 0.1100 0.0941 0.1070 51,560 +0.01(+5.73%)
Mar 25, 2020 0.0851 0.1100 0.0851 0.1012 106,644 -0.00(-0.10%)
Mar 24, 2020 0.0892 0.1025 0.0840 0.1013 74,011 +0.01(+13.82%)
Mar 23, 2020 0.1078 0.1155 0.0800 0.0890 55,020 +0.00(+0.79%)
Mar 20, 2020 0.0863 0.1000 0.0800 0.0883 25,800 -0.00(-4.54%)
Mar 19, 2020 0.0876 0.1000 0.0800 0.0925 46,168 +0.01(+8.70%)
Mar 18, 2020 0.0845 0.1000 0.0830 0.0851 50,616 +0.01(+6.37%)
Mar 17, 2020 0.0800 0.1000 0.0800 0.0800 60,919 -0.00(-0.87%)
Mar 16, 2020 0.0783 0.1000 0.0765 0.0807 111,233 -0.01(-10.33%)
Mar 13, 2020 0.0925 0.1000 0.0765 0.0900 85,200 -0.01(-8.63%)
Mar 12, 2020 0.0975 0.1000 0.0520 0.0985 189,105 -0.00(-3.90%)
Mar 11, 2020 0.1105 0.1200 0.1000 0.1025 27,797 -0.01(-4.92%)
Mar 10, 2020 0.1087 0.1190 0.1000 0.1078 45,526 +0.01(+7.80%)
Mar 09, 2020 0.1200 0.1200 0.0930 0.1000 94,839 -0.02(-14.82%)
Mar 06, 2020 0.1225 0.1239 0.0950 0.1174 76,900 +0.01(+14.54%)
Mar 05, 2020 0.0951 0.1140 0.0902 0.1025 95,409 -0.00(-4.21%)
Mar 04, 2020 0.1270 0.1300 0.0950 0.1070 92,842 -0.01(-6.96%)
Mar 03, 2020 0.1220 0.1220 0.1000 0.1150 57,826 +0.01(+15.00%)
Mar 02, 2020 0.0950 0.1150 0.0950 0.1000 64,528 +0.01(+5.26%)
Feb 28, 2020 0.1063 0.1100 0.0930 0.0950 82,000 -0.01(-13.64%)
Feb 27, 2020 0.1200 0.1220 0.1000 0.1100 63,262 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1500 0.1000 0.1100 48,106 -0.00(-1.79%)
Feb 25, 2020 0.1110 0.1500 0.1100 0.1120 32,409 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1500 0.1100 0.1120 35,415 -0.00(-2.95%)
Feb 21, 2020 0.1100 0.1154 0.1100 0.1154 33,400 +0.00(+0.35%)
Feb 20, 2020 0.1125 0.1200 0.1100 0.1150 46,384 -0.00(-0.26%)
Feb 19, 2020 0.1100 0.1153 0.1100 0.1153 55,413 +0.01(+4.82%)
Feb 18, 2020 0.1034 0.1205 0.1034 0.1100 36,221 -0.00(-3.25%)
Feb 14, 2020 0.1300 0.1300 0.1100 0.1137 84,600 -0.01(-7.18%)
Feb 13, 2020 0.1200 0.1305 0.1100 0.1225 56,333 +0.00(+0.00%)
Feb 12, 2020 0.1250 0.1250 0.1200 0.1225 30,028 +0.00(+0.41%)
Feb 11, 2020 0.1168 0.1250 0.1110 0.1220 124,592 +0.01(+7.49%)
Feb 10, 2020 0.1189 0.1250 0.1110 0.1135 99,381 -0.00(-3.81%)
Feb 07, 2020 0.1110 0.1270 0.1110 0.1180 94,900 +0.00(+0.00%)
Feb 06, 2020 0.1340 0.1600 0.1110 0.1180 87,194 -0.01(-8.88%)
Feb 05, 2020 0.1210 0.1350 0.1150 0.1295 192,194 -0.00(-0.38%)
Feb 04, 2020 0.1211 0.1483 0.1120 0.1300 72,367 -0.00(-1.89%)
Feb 03, 2020 0.1325 0.1483 0.1101 0.1325 49,201 -0.00(-1.85%)
Jan 31, 2020 0.1156 0.1350 0.1156 0.1350 47,400 +0.00(+1.66%)
Jan 30, 2020 0.1350 0.1350 0.1190 0.1328 59,063 -0.00(-1.63%)
Jan 29, 2020 0.1085 0.1350 0.0940 0.1350 363,871 +0.02(+16.38%)
Jan 28, 2020 0.1116 0.1329 0.1000 0.1160 382,720 +0.00(+3.94%)
Jan 27, 2020 0.1650 0.2100 0.1116 0.1116 143,823 -0.03(-19.71%)
Jan 24, 2020 0.1253 0.1790 0.1200 0.1390 188,600 -0.01(-7.33%)
Jan 23, 2020 0.1679 0.1700 0.1235 0.1500 72,342 -0.01(-6.48%)
Jan 22, 2020 0.1780 0.1800 0.1365 0.1604 170,069 -0.01(-8.13%)
Jan 21, 2020 0.1700 0.1810 0.1600 0.1746 112,790 +0.01(+5.82%)
Jan 17, 2020 0.1695 0.1810 0.1600 0.1650 200,200 -0.01(-2.94%)
Jan 16, 2020 0.1798 0.1850 0.1545 0.1700 310,721 -0.00(-2.30%)
Jan 15, 2020 0.1295 0.1800 0.1200 0.1740 510,407 +0.06(+51.04%)
Jan 14, 2020 0.1049 0.1339 0.0950 0.1152 376,476 +0.01(+9.92%)
Jan 13, 2020 0.0891 0.1059 0.0875 0.1048 109,273 +0.00(+4.17%)
Jan 10, 2020 0.1030 0.1075 0.0863 0.1006 26,600 -0.01(-5.00%)
Jan 09, 2020 0.0990 0.1075 0.0915 0.1059 71,291 +0.00(+0.09%)
Jan 08, 2020 0.0937 0.1067 0.0889 0.1058 121,715 +0.01(+15.13%)
Jan 07, 2020 0.1075 0.1075 0.0850 0.0919 129,057 -0.01(-7.92%)
Jan 06, 2020 0.0960 0.1055 0.0920 0.0998 84,485 +0.00(+5.05%)
Jan 03, 2020 0.0950 0.1000 0.0950 0.0950 68,000 -0.00(-4.90%)
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.