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

American Cannabis Company Inc (OP: AMMJ )

0.0094 +0.0002 (+2.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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 (%)
Apr 30, 2020 0.1600 0.2090 0.1487 0.1663 149,433 -0.01(-3.09%)
Apr 29, 2020 0.1973 0.1973 0.1590 0.1716 168,709 -0.01(-4.67%)
Apr 28, 2020 0.1700 0.1960 0.1700 0.1800 177,853 +0.01(+4.05%)
Apr 27, 2020 0.1410 0.1795 0.1401 0.1730 182,115 +0.03(+18.41%)
Apr 24, 2020 0.1353 0.1494 0.1301 0.1461 95,200 +0.02(+12.04%)
Apr 23, 2020 0.1200 0.1495 0.1200 0.1304 124,920 +0.01(+8.67%)
Apr 22, 2020 0.1200 0.1299 0.1200 0.1200 172,810 +0.00(+0.08%)
Apr 21, 2020 0.1205 0.1209 0.1100 0.1199 112,378 +0.01(+6.58%)
Apr 20, 2020 0.1109 0.1299 0.1106 0.1125 188,565 +0.00(+1.26%)
Apr 17, 2020 0.1099 0.1205 0.0941 0.1111 300,200 +0.01(+13.14%)
Apr 16, 2020 0.0971 0.1150 0.0970 0.0982 221,944 +0.00(+1.24%)
Apr 15, 2020 0.1023 0.1095 0.0612 0.0970 124,680 -0.00(-1.62%)
Apr 14, 2020 0.1095 0.1095 0.0550 0.0986 81,648 -0.00(-1.40%)
Apr 13, 2020 0.0941 0.1095 0.0520 0.1000 353,095 +0.01(+5.26%)
Apr 09, 2020 0.0940 0.1056 0.0940 0.0950 47,000 +0.00(+1.06%)
Apr 08, 2020 0.1095 0.1095 0.0940 0.0940 47,169 -0.00(-4.08%)
Apr 07, 2020 0.1050 0.1096 0.0940 0.0980 209,320 -0.01(-6.84%)
Apr 06, 2020 0.1013 0.1098 0.1005 0.1052 44,132 +0.01(+5.20%)
Apr 03, 2020 0.1092 0.1092 0.0940 0.1000 58,900 +0.01(+7.53%)
Apr 02, 2020 0.0910 0.1189 0.0910 0.0930 78,422 -0.01(-11.26%)
Apr 01, 2020 0.1198 0.1198 0.0920 0.1048 30,048 -0.00(-3.76%)
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%)
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.