American Cannabis Company Inc (OP: AMMJ )

0.0123 +0.0027 (+28.13%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.4100 0.4200 0.3400 0.3950 103,796 +0.01(+2.07%)
Apr 29, 2019 0.3751 0.4100 0.3751 0.3870 67,742 -0.00(-0.79%)
Apr 26, 2019 0.4075 0.4200 0.3776 0.3901 64,100 -0.02(-6.00%)
Apr 25, 2019 0.4200 0.4200 0.3950 0.4150 36,160 -0.01(-1.19%)
Apr 24, 2019 0.4124 0.4298 0.3950 0.4200 70,889 +0.02(+6.33%)
Apr 23, 2019 0.4300 0.4300 0.3650 0.3950 55,377 -0.03(-8.14%)
Apr 22, 2019 0.3900 0.4400 0.3800 0.4300 52,607 -0.01(-1.15%)
Apr 18, 2019 0.4500 0.4600 0.4220 0.4350 41,100 +0.01(+1.16%)
Apr 17, 2019 0.4400 0.4520 0.4000 0.4300 67,763 +0.00(+0.00%)
Apr 16, 2019 0.4510 0.4600 0.4103 0.4300 74,257 +0.01(+1.90%)
Apr 15, 2019 0.4420 0.4500 0.4003 0.4220 46,857 +0.00(+0.48%)
Apr 12, 2019 0.4570 0.4640 0.4105 0.4200 45,600 -0.03(-6.67%)
Apr 11, 2019 0.4100 0.4520 0.4100 0.4500 55,673 +0.03(+7.14%)
Apr 10, 2019 0.4400 0.4450 0.4200 0.4200 54,520 -0.01(-2.33%)
Apr 09, 2019 0.4150 0.4400 0.3000 0.4300 50,482 +0.01(+2.38%)
Apr 08, 2019 0.4400 0.4450 0.4200 0.4200 69,814 -0.02(-4.55%)
Apr 05, 2019 0.4450 0.4450 0.4300 0.4400 46,900 -0.00(-1.01%)
Apr 04, 2019 0.4300 0.4450 0.4202 0.4445 35,443 +0.01(+3.37%)
Apr 03, 2019 0.4367 0.4450 0.4200 0.4300 38,389 -0.01(-1.53%)
Apr 02, 2019 0.4376 0.4489 0.4300 0.4367 31,907 -0.01(-1.87%)
Apr 01, 2019 0.4351 0.4499 0.4300 0.4450 89,551 +0.01(+3.01%)
Mar 29, 2019 0.4700 0.4700 0.4300 0.4320 32,400 -0.04(-7.89%)
Mar 28, 2019 0.4700 0.4700 0.4302 0.4690 69,269 +0.01(+1.96%)
Mar 27, 2019 0.4412 0.4700 0.4305 0.4600 68,673 +0.02(+3.88%)
Mar 26, 2019 0.4725 0.4754 0.4201 0.4428 201,193 -0.03(-6.35%)
Mar 25, 2019 0.4625 0.4800 0.4500 0.4728 65,306 +0.01(+2.23%)
Mar 22, 2019 0.4665 0.4730 0.4500 0.4625 41,400 -0.01(-1.57%)
Mar 21, 2019 0.4700 0.4700 0.4525 0.4699 49,940 +0.01(+2.15%)
Mar 20, 2019 0.4650 0.4720 0.4500 0.4600 71,142 -0.01(-1.08%)
Mar 19, 2019 0.4700 0.4800 0.4620 0.4650 78,911 -0.00(-0.85%)
Mar 18, 2019 0.4650 0.4800 0.4500 0.4690 66,520 +0.01(+3.08%)
Mar 15, 2019 0.4405 0.4700 0.4405 0.4550 25,700 +0.00(+0.00%)
Mar 14, 2019 0.4505 0.4700 0.4310 0.4550 62,534 +0.03(+5.81%)
Mar 13, 2019 0.4450 0.4700 0.4300 0.4300 100,523 -0.01(-1.15%)
Mar 12, 2019 0.4450 0.4600 0.4300 0.4350 51,036 -0.03(-5.43%)
Mar 11, 2019 0.4800 0.4800 0.4500 0.4600 67,808 +0.00(+0.00%)
Mar 08, 2019 0.4550 0.4700 0.4550 0.4600 72,000 -0.01(-2.13%)
Mar 07, 2019 0.4900 0.4900 0.4400 0.4700 72,398 +0.00(+0.00%)
Mar 06, 2019 0.4890 0.4890 0.4601 0.4700 57,880 +0.00(+0.02%)
Mar 05, 2019 0.4650 0.4800 0.4500 0.4699 69,274 -0.01(-1.90%)
Mar 04, 2019 0.4650 0.4800 0.4500 0.4790 112,099 +0.02(+4.13%)
Mar 01, 2019 0.4619 0.4737 0.4455 0.4600 129,800 -0.00(-0.65%)
Feb 28, 2019 0.4516 0.4800 0.4251 0.4630 66,451 +0.02(+3.93%)
Feb 27, 2019 0.4700 0.4700 0.4455 0.4455 33,691 -0.01(-1.44%)
Feb 26, 2019 0.4900 0.4900 0.4300 0.4520 78,638 +0.00(+0.44%)
Feb 25, 2019 0.4600 0.5000 0.4200 0.4500 46,839 +0.00(+0.00%)
Feb 22, 2019 0.4700 0.4800 0.4500 0.4500 78,700 -0.01(-1.75%)
Feb 21, 2019 0.4675 0.4950 0.4400 0.4580 96,784 -0.02(-4.38%)
Feb 20, 2019 0.4725 0.4850 0.4400 0.4790 99,759 +0.03(+6.44%)
Feb 19, 2019 0.4920 0.4940 0.4440 0.4500 109,359 -0.01(-1.10%)
Feb 15, 2019 0.4650 0.4850 0.4450 0.4550 91,700 -0.01(-3.19%)
Feb 14, 2019 0.4658 0.4915 0.4400 0.4700 129,058 +0.02(+4.68%)
Feb 13, 2019 0.4598 0.4598 0.4200 0.4490 126,126 +0.01(+2.51%)
Feb 12, 2019 0.4350 0.4600 0.4250 0.4380 77,836 +0.00(+0.69%)
Feb 11, 2019 0.4450 0.4650 0.4250 0.4350 96,962 -0.02(-3.33%)
Feb 08, 2019 0.4376 0.4500 0.4251 0.4500 105,100 +0.02(+4.65%)
Feb 07, 2019 0.4500 0.4500 0.4250 0.4300 91,698 -0.02(-3.37%)
Feb 06, 2019 0.4400 0.4500 0.4250 0.4450 90,299 +0.01(+1.14%)
Feb 05, 2019 0.4495 0.4500 0.4210 0.4400 74,359 -0.01(-2.20%)
Feb 04, 2019 0.4340 0.4550 0.4200 0.4499 124,663 +0.01(+1.12%)
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.