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

American Cannabis Company Inc (OP: AMMJ )

0.0111 -0.0012 (-9.76%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 8, 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 (%)
Sep 29, 2023 0.0345 0.0345 0.0314 0.0331 63,779 -0.00(-2.65%)
Sep 28, 2023 0.0340 0.0350 0.0330 0.0340 38,612 +0.00(+3.03%)
Sep 27, 2023 0.0397 0.0397 0.0328 0.0330 177,823 -0.01(-16.88%)
Sep 26, 2023 0.0375 0.0469 0.0355 0.0397 66,670 +0.00(+0.00%)
Sep 25, 2023 0.0363 0.0398 0.0353 0.0397 673,217 +0.01(+15.74%)
Sep 22, 2023 0.0370 0.0370 0.0310 0.0343 262,317 -0.00(-7.30%)
Sep 21, 2023 0.0425 0.0425 0.0344 0.0370 402,486 -0.00(-8.42%)
Sep 20, 2023 0.0438 0.0469 0.0377 0.0404 91,396 +0.00(+1.00%)
Sep 19, 2023 0.0470 0.0470 0.0380 0.0400 324,333 -0.00(-2.91%)
Sep 18, 2023 0.0475 0.0475 0.0395 0.0412 528,665 -0.00(-2.14%)
Sep 15, 2023 0.0450 0.0500 0.0400 0.0421 463,951 -0.01(-13.20%)
Sep 14, 2023 0.0540 0.0540 0.0380 0.0485 1,468,039 -0.01(-10.19%)
Sep 13, 2023 0.0574 0.0574 0.0420 0.0540 1,210,712 +0.00(+0.56%)
Sep 12, 2023 0.0670 0.0670 0.0501 0.0537 686,471 -0.01(-13.39%)
Sep 11, 2023 0.0590 0.0700 0.0525 0.0620 1,915,216 +0.01(+14.81%)
Sep 08, 2023 0.0645 0.0645 0.0452 0.0540 1,257,366 -0.01(-11.48%)
Sep 07, 2023 0.0700 0.0700 0.0550 0.0610 569,174 +0.00(+2.69%)
Sep 06, 2023 0.0715 0.0870 0.0499 0.0594 5,250,564 +0.02(+48.50%)
Sep 05, 2023 0.0258 0.0480 0.0258 0.0400 738,871 +0.01(+37.93%)
Sep 01, 2023 0.0260 0.0300 0.0258 0.0290 680,930 +0.00(+12.40%)
Aug 31, 2023 0.0212 0.0258 0.0210 0.0258 127,789 +0.00(+21.13%)
Aug 30, 2023 0.0212 0.0245 0.0212 0.0213 232,281 -0.00(-3.18%)
Aug 29, 2023 0.0201 0.0245 0.0201 0.0220 103,249 +0.00(+4.76%)
Aug 28, 2023 0.0215 0.0245 0.0200 0.0210 33,273 -0.00(-0.47%)
Aug 25, 2023 0.0220 0.0250 0.0176 0.0211 129,682 +0.00(+6.57%)
Aug 24, 2023 0.0202 0.0229 0.0180 0.0198 14,700 -0.00(-1.98%)
Aug 23, 2023 0.0229 0.0229 0.0202 0.0202 7,600 +0.00(+12.85%)
Aug 22, 2023 0.0184 0.0202 0.0175 0.0179 22,669 -0.00(-10.50%)
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 15,241 +0.00(+13.64%)
Aug 18, 2023 0.0210 0.0210 0.0176 0.0176 45,544 -0.00(-7.37%)
Aug 17, 2023 0.0166 0.0215 0.0166 0.0190 12,251 -0.00(-11.63%)
Aug 16, 2023 0.0156 0.0249 0.0156 0.0215 69,065 +0.01(+37.82%)
Aug 15, 2023 0.0200 0.0259 0.0156 0.0156 330,467 -0.00(-10.86%)
Aug 14, 2023 0.0200 0.0200 0.0163 0.0175 7,673 +0.00(+2.94%)
Aug 11, 2023 0.0179 0.0200 0.0163 0.0170 35,973 -0.00(-5.03%)
Aug 10, 2023 0.0200 0.0200 0.0177 0.0179 4,621 -0.00(-5.29%)
Aug 09, 2023 0.0167 0.0200 0.0156 0.0189 62,613 +0.00(+8.62%)
Aug 08, 2023 0.0171 0.0174 0.0156 0.0174 29,913 +0.00(+1.75%)
Aug 07, 2023 0.0160 0.0210 0.0154 0.0171 28,117 -0.00(-2.29%)
Aug 04, 2023 0.0228 0.0229 0.0156 0.0175 258,909 -0.00(-2.78%)
Aug 03, 2023 0.0200 0.0224 0.0180 0.0180 87,082 -0.00(-10.00%)
Aug 02, 2023 0.0180 0.0200 0.0180 0.0200 97,393 +0.00(+5.26%)
Aug 01, 2023 0.0180 0.0190 0.0180 0.0190 4,876 +0.00(+5.56%)
Jul 31, 2023 0.0228 0.0228 0.0180 0.0180 30,123 -0.00(-10.00%)
Jul 28, 2023 0.0228 0.0228 0.0200 0.0200 12,653 -0.00(-1.96%)
Jul 27, 2023 0.0228 0.0228 0.0180 0.0204 23,235 +0.00(+0.00%)
Jul 26, 2023 0.0202 0.0260 0.0179 0.0204 52,175 +0.00(+0.99%)
Jul 25, 2023 0.0202 0.0231 0.0202 0.0202 2,646 -0.00(-12.55%)
Jul 24, 2023 0.0203 0.0231 0.0202 0.0231 21,883 +0.00(+5.00%)
Jul 21, 2023 0.0260 0.0260 0.0205 0.0220 50,443 +0.00(+8.91%)
Jul 20, 2023 0.0257 0.0260 0.0202 0.0202 153,352 -0.00(-14.41%)
Jul 19, 2023 0.0196 0.0236 0.0196 0.0236 45,126 +0.00(+20.41%)
Jul 18, 2023 0.0180 0.0236 0.0180 0.0196 51,091 +0.00(+1.55%)
Jul 17, 2023 0.0193 0.0214 0.0183 0.0193 14,193 +0.00(+0.00%)
Jul 14, 2023 0.0193 0.0200 0.0193 0.0193 1,677 +0.00(+0.00%)
Jul 13, 2023 0.0223 0.0235 0.0193 0.0193 19,827 -0.00(-17.87%)
Jul 12, 2023 0.0181 0.0235 0.0181 0.0235 330,863 +0.00(+11.90%)
Jul 11, 2023 0.0215 0.0228 0.0210 0.0210 117,711 +0.00(+6.06%)
Jul 10, 2023 0.0191 0.0230 0.0191 0.0198 42,355 +0.00(+3.66%)
Jul 07, 2023 0.0219 0.0219 0.0191 0.0191 42,921 +0.00(+2.69%)
Jul 06, 2023 0.0200 0.0200 0.0186 0.0186 38,237 +0.00(+0.00%)
Jul 05, 2023 0.0185 0.0200 0.0180 0.0186 57,276 +0.00(+19.23%)
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.