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

American Cannabis Company Inc (OP: AMMJ )

0.0127 -0.0001 (-0.78%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 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 (%)
Jun 30, 2016 0.1140 0.1150 0.1050 0.1050 211,717 -0.01(-7.89%)
Jun 29, 2016 0.1166 0.1210 0.1080 0.1140 560,694 -0.00(-2.15%)
Jun 28, 2016 0.1199 0.1236 0.1056 0.1165 309,583 -0.01(-6.73%)
Jun 27, 2016 0.1400 0.1400 0.1002 0.1249 714,317 -0.00(-0.87%)
Jun 24, 2016 0.1437 0.1455 0.1238 0.1260 471,340 -0.02(-11.59%)
Jun 23, 2016 0.1487 0.1520 0.1419 0.1425 284,043 -0.00(-3.11%)
Jun 22, 2016 0.1520 0.1520 0.1471 0.1471 42,886 -0.00(-1.28%)
Jun 21, 2016 0.1589 0.1590 0.1475 0.1490 185,186 -0.00(-0.67%)
Jun 20, 2016 0.1520 0.1540 0.1450 0.1500 466,045 -0.00(-0.66%)
Jun 17, 2016 0.1580 0.1580 0.1500 0.1510 221,418 +0.00(+0.60%)
Jun 16, 2016 0.1590 0.1590 0.1500 0.1501 82,664 -0.00(-2.02%)
Jun 15, 2016 0.1600 0.1664 0.1520 0.1532 177,318 +0.00(+0.79%)
Jun 14, 2016 0.1500 0.1590 0.1480 0.1520 141,368 +0.01(+7.12%)
Jun 13, 2016 0.1620 0.1620 0.1419 0.1419 413,011 -0.02(-12.41%)
Jun 10, 2016 0.1510 0.1800 0.1510 0.1620 889,231 +0.01(+8.72%)
Jun 09, 2016 0.1390 0.1490 0.1350 0.1490 451,307 +0.01(+7.19%)
Jun 08, 2016 0.1399 0.1404 0.1310 0.1390 461,423 +0.00(+2.96%)
Jun 07, 2016 0.1390 0.1410 0.1350 0.1350 136,349 -0.00(-2.88%)
Jun 06, 2016 0.1326 0.1450 0.1226 0.1390 341,242 -0.01(-4.79%)
Jun 03, 2016 0.1400 0.1460 0.1380 0.1460 359,026 +0.01(+4.29%)
Jun 02, 2016 0.1432 0.1432 0.1350 0.1400 200,605 -0.00(-2.71%)
Jun 01, 2016 0.1401 0.1630 0.1300 0.1439 233,654 -0.00(-2.11%)
May 31, 2016 0.1640 0.1640 0.1470 0.1470 142,336 -0.02(-9.71%)
May 27, 2016 0.1628 0.1628 0.1628 0 +0.00(+1.75%)
May 26, 2016 0.1690 0.1690 0.1580 0.1600 74,187 +0.00(+0.00%)
May 25, 2016 0.1690 0.1735 0.1531 0.1600 162,704 -0.01(-5.33%)
May 24, 2016 0.1510 0.1690 0.1500 0.1690 75,712 +0.01(+6.96%)
May 23, 2016 0.1600 0.1600 0.1500 0.1580 35,790 +0.01(+5.33%)
May 20, 2016 0.1550 0.1600 0.1420 0.1500 134,889 -0.01(-5.66%)
May 19, 2016 0.1790 0.1790 0.1450 0.1590 1,112,615 -0.01(-6.47%)
May 18, 2016 0.1820 0.1840 0.1580 0.1700 164,268 -0.01(-5.56%)
May 17, 2016 0.1840 0.1840 0.1600 0.1800 1,201,409 +0.02(+14.65%)
May 16, 2016 0.1462 0.1580 0.1450 0.1570 950,033 +0.01(+6.80%)
May 13, 2016 0.1475 0.1500 0.1450 0.1470 69,358 -0.00(-2.00%)
May 12, 2016 0.1600 0.1600 0.1400 0.1500 274,013 -0.01(-6.25%)
May 11, 2016 0.1780 0.1780 0.1505 0.1600 550,047 -0.02(-13.51%)
May 10, 2016 0.1880 0.1900 0.1705 0.1850 170,544 -0.01(-2.63%)
May 09, 2016 0.1995 0.1999 0.1900 0.1900 348,342 -0.01(-3.55%)
May 06, 2016 0.1900 0.2040 0.1900 0.1970 487,451 +0.00(+1.55%)
May 05, 2016 0.1706 0.1950 0.1651 0.1940 338,617 +0.02(+9.92%)
May 04, 2016 0.1840 0.1840 0.1600 0.1765 453,444 -0.00(-1.94%)
May 03, 2016 0.1830 0.1850 0.1660 0.1800 264,060 -0.00(-2.17%)
May 02, 2016 0.1695 0.1840 0.1650 0.1840 247,835 +0.01(+5.75%)
Apr 29, 2016 0.1730 0.1790 0.1600 0.1740 334,693 -0.00(-0.57%)
Apr 28, 2016 0.1835 0.1850 0.1600 0.1750 435,993 -0.01(-4.63%)
Apr 27, 2016 0.1885 0.1950 0.1800 0.1835 806,741 -0.01(-5.85%)
Apr 26, 2016 0.2010 0.2010 0.1825 0.1949 739,982 -0.01(-2.55%)
Apr 25, 2016 0.2000 0.2190 0.1810 0.2000 518,073 -0.01(-6.54%)
Apr 22, 2016 0.2200 0.2300 0.1920 0.2140 652,927 -0.01(-2.28%)
Apr 21, 2016 0.2510 0.2510 0.2000 0.2190 1,302,485 -0.03(-12.75%)
Apr 20, 2016 0.2455 0.2690 0.2219 0.2510 642,095 +0.00(+0.00%)
Apr 19, 2016 0.3050 0.3199 0.2310 0.2510 1,411,688 -0.05(-16.33%)
Apr 18, 2016 0.3150 0.3290 0.2800 0.3000 1,255,148 +0.01(+3.09%)
Apr 15, 2016 0.2855 0.2930 0.2510 0.2910 895,392 +0.01(+3.93%)
Apr 14, 2016 0.2389 0.2860 0.2200 0.2800 1,660,893 +0.06(+27.85%)
Apr 13, 2016 0.2442 0.2500 0.2079 0.2190 957,934 -0.01(-4.78%)
Apr 12, 2016 0.1625 0.2500 0.1411 0.2300 3,585,376 +0.07(+41.19%)
Apr 11, 2016 0.1630 0.1660 0.1510 0.1629 172,773 -0.00(-0.06%)
Apr 08, 2016 0.1530 0.1630 0.1400 0.1630 324,958 +0.01(+5.91%)
Apr 07, 2016 0.1400 0.1539 0.1291 0.1539 133,752 +0.01(+6.14%)
Apr 06, 2016 0.1600 0.1600 0.1300 0.1450 154,122 -0.01(-3.40%)
Apr 05, 2016 0.1710 0.1710 0.1212 0.1501 355,217 -0.01(-6.19%)
Apr 04, 2016 0.1710 0.1710 0.1550 0.1600 169,454 -0.00(-0.62%)
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.