American Cannabis Company Inc (OP: AMMJ )

0.0145 +0.0017 (+13.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2300 0.2447 0.2300 0.2301 57,800 +0.00(+0.04%)
Apr 29, 2021 0.2498 0.2525 0.2115 0.2300 257,729 -0.02(-6.31%)
Apr 28, 2021 0.2499 0.2499 0.2313 0.2455 217,964 +0.00(+1.45%)
Apr 27, 2021 0.2300 0.2455 0.2105 0.2420 253,350 +0.02(+11.01%)
Apr 26, 2021 0.2000 0.2300 0.2000 0.2180 241,065 +0.02(+11.79%)
Apr 23, 2021 0.1855 0.2090 0.1730 0.1950 212,600 -0.00(-1.52%)
Apr 22, 2021 0.1871 0.2000 0.1703 0.1980 107,332 +0.01(+7.55%)
Apr 21, 2021 0.1900 0.2090 0.1741 0.1841 123,616 +0.00(+0.60%)
Apr 20, 2021 0.1700 0.2730 0.1700 0.1830 144,133 -0.00(-2.14%)
Apr 19, 2021 0.1898 0.1995 0.1700 0.1870 148,608 -0.00(-1.48%)
Apr 16, 2021 0.1997 0.1997 0.1700 0.1898 354,300 +0.00(+0.05%)
Apr 15, 2021 0.2103 0.2243 0.1706 0.1897 471,002 -0.02(-9.67%)
Apr 14, 2021 0.2000 0.2283 0.1770 0.2100 149,182 +0.01(+2.44%)
Apr 13, 2021 0.2089 0.2283 0.1901 0.2050 283,950 +0.01(+2.76%)
Apr 12, 2021 0.2390 0.2390 0.1940 0.1995 378,703 -0.03(-11.73%)
Apr 09, 2021 0.2120 0.2500 0.2120 0.2260 130,600 -0.01(-5.87%)
Apr 08, 2021 0.2748 0.2748 0.2130 0.2401 163,803 +0.00(+0.04%)
Apr 07, 2021 0.2500 0.2800 0.2300 0.2400 92,338 -0.01(-4.00%)
Apr 06, 2021 0.2376 0.2500 0.2302 0.2500 157,863 +0.01(+2.04%)
Apr 05, 2021 0.2400 0.2830 0.2300 0.2450 293,961 +0.02(+8.41%)
Apr 01, 2021 0.2500 0.2500 0.2210 0.2260 374,400 -0.01(-2.16%)
Mar 31, 2021 0.2198 0.2500 0.1940 0.2310 676,174 +0.03(+12.68%)
Mar 30, 2021 0.2199 0.2199 0.1951 0.2050 413,278 -0.01(-6.78%)
Mar 29, 2021 0.2055 0.2400 0.1950 0.2199 294,346 +0.02(+8.59%)
Mar 26, 2021 0.2148 0.2195 0.1963 0.2025 441,000 -0.00(-1.22%)
Mar 25, 2021 0.2110 0.2249 0.1940 0.2050 770,876 -0.01(-2.38%)
Mar 24, 2021 0.2480 0.2480 0.2030 0.2100 880,629 -0.04(-15.63%)
Mar 23, 2021 0.2600 0.2698 0.2230 0.2489 371,593 -0.01(-4.27%)
Mar 22, 2021 0.2950 0.2999 0.2493 0.2600 512,670 -0.02(-7.01%)
Mar 19, 2021 0.2900 0.3100 0.2651 0.2796 533,800 -0.01(-3.59%)
Mar 18, 2021 0.3094 0.3100 0.2825 0.2900 170,403 -0.02(-6.27%)
Mar 17, 2021 0.3150 0.3300 0.2900 0.3094 190,321 -0.01(-3.31%)
Mar 16, 2021 0.3100 0.3500 0.2749 0.3200 1,024,582 +0.02(+8.40%)
Mar 15, 2021 0.2821 0.3100 0.2802 0.2952 441,849 +0.01(+1.79%)
Mar 12, 2021 0.2900 0.2964 0.2735 0.2900 187,300 +0.00(+0.00%)
Mar 11, 2021 0.2750 0.3499 0.2740 0.2900 355,584 +0.01(+5.07%)
Mar 10, 2021 0.2810 0.3136 0.2685 0.2760 219,831 -0.01(-4.83%)
Mar 09, 2021 0.2783 0.3000 0.2583 0.2900 201,810 +0.02(+6.74%)
Mar 08, 2021 0.2999 0.3100 0.2502 0.2717 445,136 +0.00(+0.63%)
Mar 05, 2021 0.1900 0.2950 0.1900 0.2700 745,400 +0.08(+38.46%)
Mar 04, 2021 0.2165 0.2320 0.1700 0.1950 1,017,367 -0.02(-8.45%)
Mar 03, 2021 0.2325 0.2530 0.1902 0.2130 1,470,791 -0.02(-9.36%)
Mar 02, 2021 0.2750 0.3300 0.2100 0.2350 1,085,498 -0.05(-16.07%)
Mar 01, 2021 0.3000 0.3380 0.2400 0.2800 1,488,835 -0.05(-14.63%)
Feb 26, 2021 0.3725 0.3725 0.3000 0.3280 293,200 -0.00(-0.61%)
Feb 25, 2021 0.3450 0.3797 0.3200 0.3300 674,733 -0.02(-4.65%)
Feb 24, 2021 0.3203 0.3499 0.3131 0.3461 555,184 +0.03(+8.05%)
Feb 23, 2021 0.3760 0.3800 0.3000 0.3203 879,827 -0.05(-13.43%)
Feb 22, 2021 0.3988 0.3988 0.3600 0.3700 287,406 -0.02(-5.13%)
Feb 19, 2021 0.3500 0.4300 0.3500 0.3900 649,200 +0.04(+11.40%)
Feb 18, 2021 0.3400 0.4248 0.3400 0.3501 770,537 -0.04(-11.37%)
Feb 17, 2021 0.4350 0.4600 0.3800 0.3950 906,435 -0.03(-8.14%)
Feb 16, 2021 0.4200 0.4800 0.3958 0.4300 708,417 +0.01(+2.38%)
Feb 12, 2021 0.4970 0.4970 0.3449 0.4200 1,563,700 -0.01(-2.33%)
Feb 11, 2021 0.6001 0.6600 0.4000 0.4300 3,942,695 -0.11(-20.37%)
Feb 10, 2021 0.4000 0.5499 0.3699 0.5400 3,880,547 +0.17(+45.95%)
Feb 09, 2021 0.3525 0.3800 0.3500 0.3700 1,082,397 +0.02(+4.96%)
Feb 08, 2021 0.4100 0.4100 0.3300 0.3525 2,476,687 -0.01(-2.08%)
Feb 05, 2021 0.3500 0.3850 0.3350 0.3600 2,041,000 +0.03(+8.27%)
Feb 04, 2021 0.3350 0.3970 0.3200 0.3325 4,015,984 +0.02(+5.56%)
Feb 03, 2021 0.1880 0.3190 0.1805 0.3150 4,264,746 +0.13(+74.03%)
Feb 02, 2021 0.1750 0.1850 0.1680 0.1810 1,111,106 +0.01(+3.43%)
Feb 01, 2021 0.1800 0.1850 0.1675 0.1750 901,200 +0.00(+2.10%)
Jan 29, 2021 0.2000 0.2000 0.1650 0.1714 906,500 -0.02(-9.31%)
Jan 28, 2021 0.1700 0.2000 0.1690 0.1890 658,085 +0.02(+9.57%)
Jan 27, 2021 0.1850 0.2100 0.1700 0.1725 1,063,013 -0.02(-11.49%)
Jan 26, 2021 0.1820 0.2040 0.1801 0.1949 839,275 +0.01(+7.09%)
Jan 25, 2021 0.2400 0.2400 0.1730 0.1820 1,360,823 -0.02(-11.44%)
Jan 22, 2021 0.2300 0.2470 0.1810 0.2055 2,153,600 -0.02(-9.87%)
Jan 21, 2021 0.1770 0.2350 0.1695 0.2280 2,461,615 +0.07(+39.88%)
Jan 20, 2021 0.1500 0.1640 0.1450 0.1630 1,021,882 +0.02(+15.60%)
Jan 19, 2021 0.1520 0.1649 0.1350 0.1410 1,606,762 -0.01(-6.00%)
Jan 15, 2021 0.1230 0.1500 0.1150 0.1500 3,368,400 +0.03(+30.10%)
Jan 14, 2021 0.0820 0.1153 0.0820 0.1153 1,889,442 +0.03(+40.61%)
Jan 13, 2021 0.0900 0.0920 0.0800 0.0820 1,077,150 -0.00(-3.42%)
Jan 12, 2021 0.0800 0.0900 0.0800 0.0849 939,415 +0.00(+4.56%)
Jan 11, 2021 0.0900 0.1200 0.0812 0.0812 426,328 -0.01(-7.73%)
Jan 08, 2021 0.0935 0.0935 0.0880 0.0880 1,047,100 -0.00(-3.30%)
Jan 07, 2021 0.0861 0.0979 0.0810 0.0910 1,469,368 +0.01(+13.18%)
Jan 06, 2021 0.0823 0.0900 0.0790 0.0804 1,855,075 +0.00(+1.77%)
Jan 05, 2021 0.0740 0.0790 0.0688 0.0790 452,553 +0.01(+16.69%)
Jan 04, 2021 0.0703 0.0763 0.0675 0.0677 1,294,243 -0.00(-5.05%)
Dec 31, 2020 0.0713 0.0713 0.0713 443,075 +0.00(+0.42%)
Dec 30, 2020 0.0722 0.0790 0.0710 0.0710 443,075 -0.00(-4.05%)
Dec 29, 2020 0.0650 0.0790 0.0650 0.0740 233,592 +0.00(+0.95%)
Dec 28, 2020 0.0780 0.0780 0.0683 0.0733 1,172,736 -0.00(-0.95%)
Dec 24, 2020 0.0700 0.0740 0.0700 0.0740 478,300 +0.00(+1.37%)
Dec 23, 2020 0.0720 0.0750 0.0660 0.0730 1,642,936 +0.00(+1.39%)
Dec 22, 2020 0.0800 0.0800 0.0665 0.0720 1,981,599 -0.01(-11.87%)
Dec 21, 2020 0.0900 0.0900 0.0750 0.0817 1,583,404 -0.01(-7.16%)
Dec 18, 2020 0.0836 0.0900 0.0807 0.0880 750,200 +0.01(+7.32%)
Dec 17, 2020 0.0780 0.0999 0.0780 0.0820 681,120 +0.00(+0.49%)
Dec 16, 2020 0.0707 0.0965 0.0689 0.0816 558,059 +0.00(+1.24%)
Dec 15, 2020 0.0941 0.0975 0.0770 0.0806 1,347,584 -0.01(-14.07%)
Dec 14, 2020 0.0990 0.1000 0.0900 0.0938 346,246 +0.00(+4.22%)
Dec 11, 2020 0.0955 0.1099 0.0900 0.0900 1,136,900 +0.00(+3.09%)
Dec 10, 2020 0.1050 0.1050 0.0800 0.0873 2,334,370 -0.02(-20.64%)
Dec 09, 2020 0.1088 0.1200 0.1030 0.1100 410,465 +0.00(+1.85%)
Dec 08, 2020 0.1195 0.1259 0.1080 0.1080 662,179 -0.00(-3.31%)
Dec 07, 2020 0.1100 0.1175 0.1040 0.1117 1,239,094 +0.01(+6.38%)
Dec 04, 2020 0.1000 0.1060 0.0930 0.1050 1,849,000 +0.01(+9.26%)
Dec 03, 2020 0.1000 0.1000 0.0912 0.0961 1,150,758 +0.00(+1.16%)
Dec 02, 2020 0.0911 0.1000 0.0902 0.0950 1,069,525 -0.01(-5.00%)
Dec 01, 2020 0.1168 0.1175 0.0911 0.1000 1,550,950 -0.01(-9.09%)
Nov 30, 2020 0.0850 0.1107 0.0850 0.1100 1,233,815 +0.02(+29.41%)
Nov 27, 2020 0.0815 0.1048 0.0815 0.0850 142,600 -0.00(-0.58%)
Nov 25, 2020 0.0890 0.0900 0.0801 0.0855 343,400 -0.00(-3.93%)
Nov 24, 2020 0.0750 0.0912 0.0749 0.0890 1,227,300 +0.02(+25.35%)
Nov 23, 2020 0.0830 0.0930 0.0672 0.0710 1,038,755 -0.01(-14.46%)
Nov 20, 2020 0.0800 0.0899 0.0789 0.0830 517,200 -0.00(-0.12%)
Nov 19, 2020 0.0805 0.0930 0.0802 0.0831 896,616 -0.00(-4.70%)
Nov 18, 2020 0.1000 0.1100 0.0853 0.0872 1,465,800 -0.01(-12.80%)
Nov 17, 2020 0.1125 0.1199 0.0921 0.1000 800,584 -0.01(-12.66%)
Nov 16, 2020 0.1250 0.1475 0.1130 0.1145 1,261,004 -0.01(-10.05%)
Nov 13, 2020 0.1397 0.1400 0.1130 0.1273 919,000 -0.01(-5.70%)
Nov 12, 2020 0.1290 0.1400 0.1220 0.1350 572,924 +0.01(+8.00%)
Nov 11, 2020 0.1375 0.1440 0.1130 0.1250 934,343 +0.00(+0.00%)
Nov 10, 2020 0.1430 0.1450 0.1125 0.1250 1,295,735 +0.01(+4.17%)
Nov 09, 2020 0.1000 0.1285 0.0900 0.1200 2,080,066 +0.04(+44.40%)
Nov 06, 2020 0.0734 0.0900 0.0730 0.0831 785,300 +0.01(+16.22%)
Nov 05, 2020 0.0701 0.0734 0.0630 0.0715 435,875 +0.01(+8.33%)
Nov 04, 2020 0.0649 0.0670 0.0603 0.0660 272,643 +0.00(+1.54%)
Nov 03, 2020 0.0564 0.0660 0.0553 0.0650 226,550 +0.01(+17.12%)
Nov 02, 2020 0.0535 0.0610 0.0535 0.0555 174,785 +0.00(+0.18%)
Oct 30, 2020 0.0500 0.0734 0.0500 0.0554 66,300 +0.00(+5.32%)
Oct 29, 2020 0.0500 0.0542 0.0500 0.0526 53,254 -0.00(-1.87%)
Oct 28, 2020 0.0510 0.0561 0.0503 0.0536 97,713 +0.00(+4.89%)
Oct 27, 2020 0.0553 0.0590 0.0511 0.0511 315,043 -0.00(-4.84%)
Oct 26, 2020 0.0517 0.0660 0.0510 0.0537 218,693 -0.00(-3.94%)
Oct 23, 2020 0.0524 0.0640 0.0524 0.0559 443,600 -0.00(-3.12%)
Oct 22, 2020 0.0600 0.0740 0.0510 0.0577 283,584 +0.00(+0.70%)
Oct 21, 2020 0.0597 0.0740 0.0570 0.0573 480,729 +0.00(+4.18%)
Oct 20, 2020 0.0600 0.0884 0.0540 0.0550 662,448 -0.01(-11.29%)
Oct 19, 2020 0.0650 0.0743 0.0606 0.0620 401,561 -0.00(-6.06%)
Oct 16, 2020 0.0698 0.0750 0.0642 0.0660 714,800 +0.00(+4.76%)
Oct 15, 2020 0.0511 0.0698 0.0511 0.0630 372,018 +0.01(+14.55%)
Oct 14, 2020 0.0502 0.0550 0.0502 0.0550 305,729 +0.00(+5.77%)
Oct 13, 2020 0.0502 0.0541 0.0501 0.0520 140,635 +0.00(+3.79%)
Oct 12, 2020 0.0525 0.0580 0.0500 0.0501 767,036 -0.00(-4.57%)
Oct 09, 2020 0.0500 0.0580 0.0500 0.0525 331,900 +0.00(+2.14%)
Oct 08, 2020 0.0514 0.0567 0.0514 0.0514 657,153 -0.00(-4.99%)
Oct 07, 2020 0.0590 0.0590 0.0512 0.0541 344,328 +0.00(+4.64%)
Oct 06, 2020 0.0600 0.0649 0.0500 0.0517 510,114 -0.01(-13.83%)
Oct 05, 2020 0.0613 0.0640 0.0600 0.0600 213,693 -0.00(-4.00%)
Oct 02, 2020 0.0600 0.0665 0.0600 0.0625 57,200 +0.00(+1.30%)
Oct 01, 2020 0.0601 0.0680 0.0600 0.0617 37,371 +0.00(+2.66%)
Sep 30, 2020 0.0649 0.0649 0.0551 0.0601 247,536 -0.00(-3.06%)
Sep 29, 2020 0.0605 0.0670 0.0540 0.0620 108,180 +0.01(+12.93%)
Sep 28, 2020 0.0521 0.0609 0.0521 0.0549 226,430 -0.01(-12.86%)
Sep 25, 2020 0.0649 0.0649 0.0550 0.0630 407,400 -0.00(-2.93%)
Sep 24, 2020 0.0690 0.0690 0.0548 0.0649 616,122 +0.00(+3.67%)
Sep 23, 2020 0.0625 0.0680 0.0625 0.0626 471,558 -0.01(-9.67%)
Sep 22, 2020 0.0632 0.0720 0.0625 0.0693 239,975 -0.00(-1.00%)
Sep 21, 2020 0.0740 0.0740 0.0632 0.0700 76,241 -0.00(-3.98%)
Sep 18, 2020 0.0719 0.0740 0.0622 0.0729 180,900 -0.00(-2.28%)
Sep 17, 2020 0.0620 0.0755 0.0620 0.0746 75,796 -0.00(-1.06%)
Sep 16, 2020 0.0779 0.0779 0.0704 0.0754 100,374 -0.00(-3.21%)
Sep 15, 2020 0.0770 0.0779 0.0690 0.0779 324,954 +0.00(+3.87%)
Sep 14, 2020 0.0657 0.0800 0.0657 0.0750 860,418 -0.01(-8.54%)
Sep 11, 2020 0.0777 0.0839 0.0724 0.0820 602,400 -0.00(-3.19%)
Sep 10, 2020 0.0910 0.0920 0.0789 0.0847 681,237 -0.01(-7.43%)
Sep 09, 2020 0.0985 0.0985 0.0850 0.0915 123,599 +0.00(+2.35%)
Sep 08, 2020 0.0920 0.0935 0.0851 0.0894 128,741 -0.00(-2.83%)
Sep 04, 2020 0.0851 0.1000 0.0851 0.0920 95,900 +0.00(+0.77%)
Sep 03, 2020 0.0820 0.0935 0.0820 0.0913 107,331 +0.00(+0.00%)
Sep 02, 2020 0.0825 0.0926 0.0820 0.0913 139,320 +0.01(+10.00%)
Sep 01, 2020 0.0820 0.0910 0.0820 0.0830 848,998 -0.01(-6.95%)
Aug 31, 2020 0.1049 0.1155 0.0854 0.0892 962,627 -0.02(-16.56%)
Aug 28, 2020 0.0952 0.1111 0.0944 0.1069 70,700 +0.01(+12.53%)
Aug 27, 2020 0.0944 0.1207 0.0944 0.0950 183,346 -0.01(-5.00%)
Aug 26, 2020 0.1111 0.1243 0.1000 0.1000 383,159 -0.01(-13.04%)
Aug 25, 2020 0.1243 0.1243 0.1111 0.1150 128,738 -0.01(-7.41%)
Aug 24, 2020 0.1075 0.1258 0.1070 0.1242 305,180 +0.01(+12.09%)
Aug 21, 2020 0.1060 0.1225 0.0940 0.1108 669,800 +0.01(+14.23%)
Aug 20, 2020 0.0968 0.1111 0.0840 0.0970 254,379 +0.01(+6.01%)
Aug 19, 2020 0.0920 0.0920 0.0801 0.0915 127,517 -0.00(-0.44%)
Aug 18, 2020 0.0900 0.0955 0.0777 0.0919 88,194 +0.00(+2.11%)
Aug 17, 2020 0.0900 0.1195 0.0900 0.0900 413,788 -0.00(-5.16%)
Aug 14, 2020 0.1000 0.1195 0.0900 0.0949 293,000 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.1100 0.0900 0.0901 572,350 -0.01(-9.90%)
Aug 12, 2020 0.1001 0.1101 0.0911 0.1000 527,495 -0.01(-10.07%)
Aug 11, 2020 0.1000 0.1200 0.1000 0.1112 131,975 +0.00(+2.68%)
Aug 10, 2020 0.1080 0.1200 0.1051 0.1083 84,000 +0.00(+0.28%)
Aug 07, 2020 0.1200 0.1200 0.1070 0.1080 92,700 -0.01(-6.09%)
Aug 06, 2020 0.1026 0.1200 0.1026 0.1150 103,082 +0.01(+6.78%)
Aug 05, 2020 0.1016 0.1155 0.1001 0.1077 129,119 -0.01(-6.51%)
Aug 04, 2020 0.1011 0.1260 0.1001 0.1152 39,230 -0.00(-0.26%)
Aug 03, 2020 0.1001 0.1200 0.1001 0.1155 164,601 +0.00(+1.23%)
Jul 31, 2020 0.1070 0.1141 0.1003 0.1141 141,900 +0.00(+3.73%)
Jul 30, 2020 0.1096 0.1100 0.1000 0.1100 49,847 +0.00(+0.00%)
Jul 29, 2020 0.1030 0.1141 0.1000 0.1100 103,085 -0.00(-2.05%)
Jul 28, 2020 0.1121 0.1141 0.1025 0.1123 25,526 +0.00(+2.56%)
Jul 27, 2020 0.1060 0.1150 0.1005 0.1095 410,272 -0.00(-0.45%)
Jul 24, 2020 0.1150 0.1150 0.1050 0.1100 354,300 -0.00(-2.83%)
Jul 23, 2020 0.1090 0.1265 0.1046 0.1132 54,394 +0.00(+2.26%)
Jul 22, 2020 0.1270 0.1270 0.1105 0.1107 496,045 -0.02(-12.70%)
Jul 21, 2020 0.1155 0.1270 0.1106 0.1268 306,293 +0.01(+10.26%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1150 145,420 -0.00(-4.17%)
Jul 17, 2020 0.1231 0.1370 0.1150 0.1200 105,400 -0.00(-0.25%)
Jul 16, 2020 0.1230 0.1260 0.1200 0.1203 77,029 -0.00(-2.20%)
Jul 15, 2020 0.1250 0.1260 0.1150 0.1230 242,745 +0.01(+6.86%)
Jul 14, 2020 0.1111 0.1385 0.1111 0.1151 577,050 +0.00(+0.96%)
Jul 13, 2020 0.1284 0.1478 0.1122 0.1140 480,509 -0.02(-12.98%)
Jul 10, 2020 0.1501 0.1649 0.1310 0.1310 163,500 -0.02(-13.25%)
Jul 09, 2020 0.1560 0.1700 0.1480 0.1510 186,438 -0.01(-8.21%)
Jul 08, 2020 0.1401 0.1700 0.1401 0.1645 165,506 +0.01(+8.94%)
Jul 07, 2020 0.1505 0.1600 0.1401 0.1510 95,090 +0.01(+5.74%)
Jul 06, 2020 0.1159 0.1553 0.1159 0.1428 339,856 +0.02(+19.00%)
Jul 02, 2020 0.1200 0.1290 0.1150 0.1200 384,300 -0.00(-3.61%)
Jul 01, 2020 0.1350 0.1350 0.1200 0.1245 169,627 -0.01(-4.60%)
Jun 30, 2020 0.1410 0.1410 0.1305 0.1305 117,731 +0.00(+0.46%)
Jun 29, 2020 0.1223 0.1410 0.1160 0.1299 195,315 +0.01(+8.16%)
Jun 26, 2020 0.1395 0.1470 0.1150 0.1201 221,100 -0.02(-11.89%)
Jun 25, 2020 0.1361 0.1589 0.1300 0.1363 229,386 -0.01(-9.13%)
Jun 24, 2020 0.1470 0.1669 0.1300 0.1500 183,942 -0.01(-6.19%)
Jun 23, 2020 0.1400 0.1669 0.1400 0.1599 121,452 +0.00(+2.04%)
Jun 22, 2020 0.1700 0.1748 0.1440 0.1567 142,517 -0.01(-8.15%)
Jun 19, 2020 0.1784 0.1788 0.1410 0.1706 151,200 +0.01(+6.56%)
Jun 18, 2020 0.1600 0.1800 0.1500 0.1601 71,771 +0.00(+1.33%)
Jun 17, 2020 0.1860 0.1860 0.1580 0.1580 115,239 -0.01(-4.24%)
Jun 16, 2020 0.1600 0.1800 0.1600 0.1650 69,873 +0.00(+1.73%)
Jun 15, 2020 0.1533 0.1697 0.1466 0.1622 91,282 +0.00(+1.38%)
Jun 12, 2020 0.1530 0.1749 0.1466 0.1600 286,200 +0.01(+7.17%)
Jun 11, 2020 0.1948 0.2000 0.1466 0.1493 286,862 -0.03(-16.92%)
Jun 10, 2020 0.1763 0.2090 0.1500 0.1797 331,707 -0.00(-0.17%)
Jun 09, 2020 0.1950 0.2090 0.1763 0.1800 166,628 -0.02(-10.00%)
Jun 08, 2020 0.2090 0.2090 0.1763 0.2000 107,725 +0.00(+0.00%)
Jun 05, 2020 0.1825 0.2090 0.1825 0.2000 78,600 +0.01(+5.26%)
Jun 04, 2020 0.1700 0.2090 0.1700 0.1900 71,032 +0.01(+4.11%)
Jun 03, 2020 0.1900 0.2090 0.1825 0.1825 90,512 -0.01(-6.41%)
Jun 02, 2020 0.1863 0.1950 0.1700 0.1950 85,398 +0.01(+5.41%)
Jun 01, 2020 0.1901 0.1901 0.1710 0.1850 42,140 -0.00(-0.54%)
May 29, 2020 0.1926 0.1950 0.1851 0.1860 45,300 -0.01(-4.62%)
May 28, 2020 0.1850 0.2000 0.1850 0.1950 181,059 -0.00(-0.51%)
May 27, 2020 0.2034 0.2034 0.1798 0.1960 119,677 -0.01(-3.69%)
May 26, 2020 0.2400 0.2400 0.1820 0.2035 500,284 -0.03(-12.66%)
May 22, 2020 0.2000 0.2385 0.1800 0.2330 318,400 +0.05(+28.37%)
May 21, 2020 0.1850 0.2000 0.1733 0.1815 110,969 +0.01(+4.91%)
May 20, 2020 0.1699 0.1995 0.1600 0.1730 155,403 +0.01(+8.12%)
May 19, 2020 0.1650 0.1699 0.1455 0.1600 61,484 -0.01(-3.03%)
May 18, 2020 0.1575 0.1800 0.1271 0.1650 97,348 +0.01(+3.19%)
May 15, 2020 0.1500 0.1600 0.1364 0.1599 31,700 +0.01(+10.28%)
May 14, 2020 0.1300 0.1600 0.1300 0.1450 42,391 -0.00(-1.36%)
May 13, 2020 0.1606 0.1725 0.1410 0.1470 48,889 +0.00(+0.07%)
May 12, 2020 0.1620 0.1620 0.1430 0.1469 33,622 -0.01(-9.15%)
May 11, 2020 0.1779 0.1844 0.1430 0.1617 102,927 -0.01(-3.46%)
May 08, 2020 0.1530 0.1798 0.1530 0.1675 46,600 +0.00(+2.76%)
May 07, 2020 0.1460 0.1797 0.1420 0.1630 99,750 +0.02(+10.88%)
May 06, 2020 0.1470 0.1798 0.1470 0.1470 87,148 -0.01(-8.18%)
May 05, 2020 0.1500 0.1800 0.1500 0.1601 61,687 -0.01(-3.26%)
May 04, 2020 0.1650 0.1699 0.1500 0.1655 50,755 +0.00(+0.30%)
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.