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

American Cannabis Company Inc (OP: AMMJ )

0.0126 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Feb 28, 2018 0.8575 0.8728 0.8050 0.8290 219,482 -0.02(-2.47%)
Feb 27, 2018 0.8750 0.8950 0.8300 0.8500 132,686 -0.02(-2.41%)
Feb 26, 2018 0.8600 0.9500 0.8500 0.8710 136,578 +0.00(+0.11%)
Feb 23, 2018 0.9115 0.9180 0.8350 0.8700 345,636 -0.05(-5.10%)
Feb 22, 2018 0.9440 0.9600 0.9000 0.9167 157,131 -0.01(-1.43%)
Feb 21, 2018 0.9565 0.9583 0.9200 0.9300 177,123 -0.02(-2.62%)
Feb 20, 2018 1.020 1.020 0.9530 0.9550 181,455 -0.06(-5.45%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 15, 2018 1.040 1.050 1.000 1.010 142,351 -0.02(-1.75%)
Feb 14, 2018 1.040 1.050 1.010 1.028 113,976 -0.01(-1.15%)
Feb 13, 2018 0.9950 1.090 0.9900 1.040 216,716 +0.05(+5.05%)
Feb 12, 2018 0.9606 1.020 0.9606 0.9900 157,288 +0.02(+2.06%)
Feb 09, 2018 1.030 1.030 0.9000 0.9700 368,575 -0.05(-4.90%)
Feb 08, 2018 1.035 1.080 1.000 1.020 146,974 -0.02(-1.92%)
Feb 07, 2018 1.020 1.100 1.020 1.040 263,384 +0.02(+1.46%)
Feb 06, 2018 0.8462 1.025 0.8425 1.025 246,802 +0.10(+11.41%)
Feb 05, 2018 0.8910 0.9489 0.8110 0.9200 490,913 +0.01(+0.97%)
Feb 02, 2018 1.025 1.030 0.8600 0.9112 816,566 -0.13(-12.39%)
Feb 01, 2018 1.100 1.110 0.9800 1.040 341,854 -0.07(-6.31%)
Jan 31, 2018 1.075 1.110 1.030 1.110 242,901 +0.03(+2.78%)
Jan 30, 2018 1.155 1.155 1.030 1.080 547,924 -0.07(-6.09%)
Jan 29, 2018 1.200 1.250 1.150 1.150 347,915 -0.06(-5.12%)
Jan 26, 2018 1.235 1.280 1.200 1.212 234,353 -0.01(-0.66%)
Jan 25, 2018 1.270 1.310 1.210 1.220 350,163 -0.06(-4.69%)
Jan 24, 2018 1.230 1.300 1.210 1.280 719,680 +0.05(+4.07%)
Jan 23, 2018 1.160 1.230 1.129 1.230 800,614 +0.12(+10.81%)
Jan 22, 2018 1.075 1.120 1.060 1.110 447,612 +0.05(+4.72%)
Jan 19, 2018 1.125 1.150 1.050 1.060 623,807 -0.04(-3.64%)
Jan 18, 2018 1.200 1.210 1.090 1.100 599,035 -0.08(-6.77%)
Jan 17, 2018 1.160 1.200 1.140 1.180 539,763 +0.04(+3.50%)
Jan 16, 2018 1.145 1.251 1.090 1.140 986,400 -0.00(-0.22%)
Jan 12, 2018 1.143 1.143 1.143 0 -0.07(-5.58%)
Jan 11, 2018 1.280 1.320 1.200 1.210 818,154 -0.09(-6.92%)
Jan 10, 2018 1.380 1.400 1.150 1.300 701,505 -0.05(-3.70%)
Jan 09, 2018 1.355 1.400 1.300 1.350 809,003 +0.06(+4.65%)
Jan 08, 2018 1.210 1.320 1.210 1.290 1,102,296 +0.09(+7.50%)
Jan 05, 2018 1.070 1.210 1.050 1.200 1,609,243 +0.09(+8.11%)
Jan 04, 2018 1.425 1.490 0.9200 1.110 4,732,135 -0.34(-23.45%)
Jan 03, 2018 1.465 1.530 1.230 1.450 2,170,455 +0.09(+6.62%)
Jan 02, 2018 1.225 1.370 1.160 1.360 1,523,865 +0.18(+15.25%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 28, 2017 1.205 1.250 1.050 1.200 1,449,293 -0.02(-1.64%)
Dec 27, 2017 1.150 1.240 1.050 1.220 1,280,584 +0.09(+7.75%)
Dec 26, 2017 0.9500 1.140 0.9460 1.132 788,574 +0.19(+20.43%)
Dec 22, 2017 0.9750 0.9750 0.9400 0.9402 168,841 -0.02(-2.06%)
Dec 21, 2017 0.9600 0.9775 0.9069 0.9600 213,847 +0.02(+2.13%)
Dec 20, 2017 0.8900 0.9600 0.8600 0.9400 180,400 +0.04(+4.44%)
Dec 19, 2017 0.9513 0.9550 0.9000 0.9000 369,602 -0.05(-5.50%)
Dec 18, 2017 0.9915 1.020 0.9400 0.9524 503,946 -0.03(-3.12%)
Dec 15, 2017 0.9300 1.000 0.9300 0.9830 322,799 +0.05(+5.70%)
Dec 14, 2017 1.020 1.025 0.9000 0.9300 456,649 -0.07(-6.99%)
Dec 13, 2017 0.9575 1.050 0.9501 0.9999 1,078,348 +0.07(+7.52%)
Dec 12, 2017 0.9100 0.9750 0.8650 0.9300 1,002,613 +0.02(+2.09%)
Dec 11, 2017 0.8160 0.9300 0.8160 0.9110 489,170 +0.08(+9.50%)
Dec 08, 2017 0.8500 0.8550 0.8001 0.8320 143,684 -0.01(-0.95%)
Dec 07, 2017 0.8526 0.8600 0.8100 0.8400 340,526 -0.02(-1.77%)
Dec 06, 2017 0.9079 0.9200 0.8500 0.8551 316,588 -0.04(-4.94%)
Dec 05, 2017 0.8350 0.9390 0.8350 0.8995 1,263,600 +0.05(+5.90%)
Dec 04, 2017 0.8250 0.8600 0.7900 0.8494 471,024 +0.06(+7.52%)
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.