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, 2019 0.4516 0.4800 0.4251 0.4630 66,451 +0.02(+3.93%)
Feb 27, 2019 0.4700 0.4700 0.4455 0.4455 33,691 -0.01(-1.44%)
Feb 26, 2019 0.4900 0.4900 0.4300 0.4520 78,638 +0.00(+0.44%)
Feb 25, 2019 0.4600 0.5000 0.4200 0.4500 46,839 +0.00(+0.00%)
Feb 22, 2019 0.4700 0.4800 0.4500 0.4500 78,700 -0.01(-1.75%)
Feb 21, 2019 0.4675 0.4950 0.4400 0.4580 96,784 -0.02(-4.38%)
Feb 20, 2019 0.4725 0.4850 0.4400 0.4790 99,759 +0.03(+6.44%)
Feb 19, 2019 0.4920 0.4940 0.4440 0.4500 109,359 -0.01(-1.10%)
Feb 15, 2019 0.4650 0.4850 0.4450 0.4550 91,700 -0.01(-3.19%)
Feb 14, 2019 0.4658 0.4915 0.4400 0.4700 129,058 +0.02(+4.68%)
Feb 13, 2019 0.4598 0.4598 0.4200 0.4490 126,126 +0.01(+2.51%)
Feb 12, 2019 0.4350 0.4600 0.4250 0.4380 77,836 +0.00(+0.69%)
Feb 11, 2019 0.4450 0.4650 0.4250 0.4350 96,962 -0.02(-3.33%)
Feb 08, 2019 0.4376 0.4500 0.4251 0.4500 105,100 +0.02(+4.65%)
Feb 07, 2019 0.4500 0.4500 0.4250 0.4300 91,698 -0.02(-3.37%)
Feb 06, 2019 0.4400 0.4500 0.4250 0.4450 90,299 +0.01(+1.14%)
Feb 05, 2019 0.4495 0.4500 0.4210 0.4400 74,359 -0.01(-2.20%)
Feb 04, 2019 0.4340 0.4550 0.4200 0.4499 124,663 +0.01(+1.12%)
Feb 01, 2019 0.4365 0.4600 0.4240 0.4449 123,500 +0.01(+2.28%)
Jan 31, 2019 0.4503 0.4700 0.4230 0.4350 60,880 -0.02(-5.39%)
Jan 30, 2019 0.4500 0.4650 0.4200 0.4598 76,296 +0.01(+2.18%)
Jan 29, 2019 0.4313 0.4650 0.4200 0.4500 122,837 +0.02(+4.65%)
Jan 28, 2019 0.4363 0.4500 0.4226 0.4300 56,897 +0.00(+0.00%)
Jan 25, 2019 0.4463 0.4699 0.4300 0.4300 57,000 -0.04(-8.49%)
Jan 24, 2019 0.4200 0.4700 0.4101 0.4699 57,450 +0.02(+5.60%)
Jan 23, 2019 0.4500 0.5050 0.4420 0.4450 75,679 -0.02(-5.32%)
Jan 22, 2019 0.4650 0.4800 0.4500 0.4700 73,301 -0.01(-1.47%)
Jan 18, 2019 0.5100 0.5400 0.4700 0.4770 69,800 -0.00(-0.63%)
Jan 17, 2019 0.5495 0.5990 0.4800 0.4800 106,516 -0.06(-10.28%)
Jan 16, 2019 0.5550 0.5700 0.5000 0.5350 175,943 -0.03(-6.14%)
Jan 15, 2019 0.5200 0.5700 0.5200 0.5700 49,328 -0.01(-1.54%)
Jan 14, 2019 0.6050 0.6180 0.5400 0.5789 221,433 -0.01(-1.88%)
Jan 11, 2019 0.5950 0.6000 0.5600 0.5900 211,400 +0.03(+4.89%)
Jan 10, 2019 0.5595 0.6000 0.5420 0.5625 374,182 +0.02(+4.01%)
Jan 09, 2019 0.5000 0.5900 0.4870 0.5408 789,627 +0.06(+12.64%)
Jan 08, 2019 0.4126 0.4870 0.4126 0.4801 257,598 +0.07(+16.36%)
Jan 07, 2019 0.4150 0.4500 0.3800 0.4126 135,557 +0.03(+8.01%)
Jan 04, 2019 0.3500 0.4000 0.3400 0.3820 134,800 +0.01(+3.27%)
Jan 03, 2019 0.3550 0.4100 0.3220 0.3699 177,755 +0.04(+12.09%)
Jan 02, 2019 0.3250 0.3510 0.2801 0.3300 127,457 +0.03(+10.00%)
Dec 31, 2018 0.3205 0.3500 0.2800 0.3000 321,500 -0.01(-4.67%)
Dec 28, 2018 0.3001 0.3300 0.2801 0.3147 102,500 +0.00(+1.52%)
Dec 27, 2018 0.3074 0.3349 0.2500 0.3100 252,539 +0.00(+0.03%)
Dec 26, 2018 0.3285 0.4000 0.2600 0.3099 159,124 -0.02(-6.09%)
Dec 24, 2018 0.2850 0.3500 0.2600 0.3300 43,300 +0.05(+17.82%)
Dec 21, 2018 0.3600 0.3600 0.2200 0.2801 252,100 -0.04(-12.47%)
Dec 20, 2018 0.3600 0.4100 0.3100 0.3200 100,868 -0.03(-8.57%)
Dec 19, 2018 0.3749 0.3897 0.3500 0.3500 117,421 -0.01(-3.45%)
Dec 18, 2018 0.3500 0.3900 0.3500 0.3625 108,284 -0.03(-7.05%)
Dec 17, 2018 0.4150 0.4500 0.3800 0.3900 103,884 -0.02(-4.88%)
Dec 14, 2018 0.3800 0.4100 0.3600 0.4100 75,700 +0.04(+10.81%)
Dec 13, 2018 0.3805 0.4100 0.3600 0.3700 70,686 +0.01(+2.13%)
Dec 12, 2018 0.4000 0.4100 0.3500 0.3623 74,821 -0.04(-9.43%)
Dec 11, 2018 0.3700 0.4000 0.3500 0.4000 73,996 +0.04(+12.36%)
Dec 10, 2018 0.3650 0.3780 0.3500 0.3560 106,974 -0.02(-5.07%)
Dec 07, 2018 0.3700 0.4200 0.3700 0.3750 78,900 -0.02(-5.42%)
Dec 06, 2018 0.4200 0.4300 0.3800 0.3965 131,058 -0.01(-3.29%)
Dec 04, 2018 0.4200 0.4300 0.4100 0.4100 72,800 -0.00(-0.36%)
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.