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

American Cannabis Company Inc (OP: AMMJ )

0.0123 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 7, 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 (%)
Jul 29, 2016 0.1067 0.1070 0.1001 0.1070 121,383 +0.00(+3.48%)
Jul 28, 2016 0.1070 0.1070 0.1000 0.1034 378,439 +0.00(+3.40%)
Jul 27, 2016 0.1070 0.1070 0.1000 0.1000 51,876 -0.01(-6.54%)
Jul 26, 2016 0.1078 0.1078 0.0959 0.1070 196,502 -0.00(-0.74%)
Jul 25, 2016 0.1110 0.1110 0.1000 0.1078 170,170 -0.00(-2.88%)
Jul 22, 2016 0.1110 0.1150 0.1085 0.1110 50,998 +0.00(+0.00%)
Jul 21, 2016 0.1030 0.1185 0.1025 0.1110 351,108 +0.01(+13.55%)
Jul 20, 2016 0.1066 0.1066 0.0978 0.0978 84,392 -0.00(-1.26%)
Jul 19, 2016 0.0897 0.1066 0.0853 0.0990 275,235 +0.01(+10.00%)
Jul 18, 2016 0.0940 0.0940 0.0850 0.0900 112,151 -0.00(-0.50%)
Jul 15, 2016 0.0900 0.0970 0.0900 0.0905 79,524 -0.00(-3.78%)
Jul 14, 2016 0.0970 0.0970 0.0900 0.0940 191,422 -0.00(-3.09%)
Jul 13, 2016 0.0990 0.0990 0.0957 0.0970 119,944 +0.00(+0.94%)
Jul 12, 2016 0.0990 0.0990 0.0952 0.0961 250,502 -0.00(-3.80%)
Jul 11, 2016 0.1000 0.1000 0.0950 0.0999 169,915 -0.00(-0.10%)
Jul 08, 2016 0.1000 0.0950 0.1000 60,586 +0.00(+0.00%)
Jul 07, 2016 0.1010 0.1073 0.1000 0.1000 532,758 -0.01(-8.09%)
Jul 05, 2016 0.1050 0.1120 0.1000 0.1088 521,080 +0.00(+3.62%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
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%)
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.