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

American Cannabis Company Inc (OP: AMMJ )

0.0120 -0.0007 (-5.51%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 6, 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 (%)
Aug 30, 2019 0.2888 0.3200 0.2728 0.3200 103,100 +0.04(+16.36%)
Aug 29, 2019 0.2850 0.2890 0.2710 0.2750 58,978 -0.01(-2.17%)
Aug 28, 2019 0.2805 0.3049 0.2805 0.2811 36,315 +0.00(+0.21%)
Aug 27, 2019 0.3000 0.3200 0.2703 0.2805 121,401 +0.01(+2.67%)
Aug 26, 2019 0.2703 0.2947 0.2700 0.2732 32,199 +0.00(+1.00%)
Aug 23, 2019 0.2805 0.3700 0.2700 0.2705 47,100 -0.02(-6.24%)
Aug 22, 2019 0.2700 0.3000 0.2700 0.2885 67,596 +0.02(+5.79%)
Aug 21, 2019 0.2700 0.2819 0.2700 0.2727 61,535 -0.01(-2.61%)
Aug 20, 2019 0.2740 0.3100 0.2728 0.2800 53,410 -0.00(-0.46%)
Aug 19, 2019 0.2670 0.3299 0.2670 0.2813 104,800 -0.01(-2.50%)
Aug 16, 2019 0.2685 0.3200 0.2670 0.2885 88,400 +0.02(+8.87%)
Aug 15, 2019 0.2825 0.2859 0.2630 0.2650 65,654 -0.01(-5.12%)
Aug 14, 2019 0.2898 0.2899 0.2635 0.2793 38,646 -0.01(-3.62%)
Aug 13, 2019 0.2775 0.2900 0.2600 0.2898 52,639 +0.02(+7.33%)
Aug 12, 2019 0.2999 0.3000 0.2401 0.2700 262,691 +0.02(+6.30%)
Aug 09, 2019 0.2600 0.2600 0.2400 0.2540 64,300 -0.00(-0.78%)
Aug 08, 2019 0.2600 0.2600 0.2400 0.2560 98,107 -0.00(-1.54%)
Aug 07, 2019 0.2500 0.2650 0.2400 0.2600 33,139 +0.01(+3.54%)
Aug 06, 2019 0.2529 0.2650 0.2400 0.2511 77,861 -0.00(-0.71%)
Aug 05, 2019 0.2553 0.2740 0.2500 0.2529 154,985 -0.00(-1.17%)
Aug 02, 2019 0.2500 0.2700 0.2500 0.2559 55,300 -0.00(-0.47%)
Aug 01, 2019 0.2461 0.2600 0.2461 0.2571 39,944 +0.01(+2.02%)
Jul 31, 2019 0.2451 0.2795 0.2451 0.2520 36,647 -0.01(-5.19%)
Jul 30, 2019 0.2502 0.2794 0.2500 0.2658 41,959 +0.01(+4.24%)
Jul 29, 2019 0.2501 0.2788 0.2501 0.2550 79,225 -0.01(-2.30%)
Jul 26, 2019 0.2547 0.2799 0.2529 0.2610 20,700 +0.00(+0.58%)
Jul 25, 2019 0.2550 0.2784 0.2500 0.2595 49,957 +0.01(+3.63%)
Jul 24, 2019 0.2623 0.2785 0.2504 0.2504 62,973 -0.01(-5.55%)
Jul 23, 2019 0.2809 0.2809 0.2503 0.2651 35,287 +0.01(+2.83%)
Jul 22, 2019 0.2793 0.2811 0.2500 0.2578 60,512 -0.02(-5.71%)
Jul 19, 2019 0.2501 0.2799 0.2501 0.2734 49,400 +0.00(+0.77%)
Jul 18, 2019 0.2700 0.2740 0.2505 0.2713 60,788 +0.01(+2.30%)
Jul 17, 2019 0.2700 0.2740 0.2500 0.2652 90,307 -0.01(-4.78%)
Jul 16, 2019 0.2800 0.3000 0.2700 0.2785 34,176 -0.01(-3.67%)
Jul 15, 2019 0.2950 0.3200 0.2675 0.2891 80,369 +0.01(+2.30%)
Jul 12, 2019 0.2701 0.3200 0.2701 0.2826 51,300 -0.00(-0.81%)
Jul 11, 2019 0.2538 0.3390 0.2538 0.2849 25,958 +0.01(+5.52%)
Jul 10, 2019 0.2700 0.3200 0.2501 0.2700 199,440 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2798 0.2500 0.2700 43,455 +0.02(+8.00%)
Jul 08, 2019 0.2130 0.2714 0.2130 0.2500 39,954 -0.01(-4.94%)
Jul 05, 2019 0.2514 0.2700 0.2350 0.2630 46,800 +0.01(+5.16%)
Jul 03, 2019 0.2451 0.2710 0.2351 0.2501 39,000 -0.01(-5.27%)
Jul 02, 2019 0.2351 0.2684 0.2300 0.2640 24,648 -0.00(-0.23%)
Jul 01, 2019 0.2900 0.2900 0.2500 0.2646 183,192 -0.01(-5.16%)
Jun 28, 2019 0.2700 0.2899 0.2700 0.2790 50,100 +0.00(+1.45%)
Jun 27, 2019 0.2775 0.2900 0.2600 0.2750 81,469 +0.01(+1.85%)
Jun 26, 2019 0.2794 0.2849 0.2651 0.2700 28,887 -0.01(-3.16%)
Jun 25, 2019 0.2700 0.2900 0.2600 0.2788 42,602 +0.01(+3.26%)
Jun 24, 2019 0.2900 0.2900 0.2700 0.2700 65,744 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.2900 0.2576 0.2700 48,900 +0.01(+1.89%)
Jun 20, 2019 0.2900 0.2900 0.2503 0.2650 28,903 +0.00(+0.99%)
Jun 19, 2019 0.2600 0.2850 0.2550 0.2624 44,151 +0.00(+0.92%)
Jun 18, 2019 0.2800 0.3000 0.2502 0.2600 40,490 -0.00(-1.14%)
Jun 17, 2019 0.2970 0.3000 0.2560 0.2630 33,765 -0.02(-7.72%)
Jun 14, 2019 0.2525 0.3000 0.2500 0.2850 68,500 -0.01(-2.23%)
Jun 13, 2019 0.2900 0.3000 0.2502 0.2915 47,565 +0.00(+0.80%)
Jun 12, 2019 0.2530 0.2940 0.2530 0.2892 75,214 +0.02(+5.62%)
Jun 11, 2019 0.2700 0.2765 0.2502 0.2738 36,322 +0.01(+4.30%)
Jun 10, 2019 0.2576 0.2979 0.2576 0.2625 49,730 -0.01(-2.78%)
Jun 07, 2019 0.2651 0.2979 0.2560 0.2700 73,000 -0.00(-0.37%)
Jun 06, 2019 0.3250 0.3250 0.2520 0.2710 32,169 -0.03(-8.78%)
Jun 05, 2019 0.3190 0.3190 0.2502 0.2971 49,127 +0.02(+6.49%)
Jun 04, 2019 0.2647 0.3060 0.2500 0.2790 113,739 -0.01(-3.02%)
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.