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

American Cannabis Company Inc (OP: AMMJ )

0.0124 -0.0004 (-3.13%)
Streaming Delayed Price Updated: 1:37 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 28, 2019 0.2700 0.2899 0.2700 0.2790 50,100 +0.00(+1.45%)
Jun 27, 2019 0.2775 0.2900 0.2600 0.2750 81,469 +0.01(+1.85%)
Jun 26, 2019 0.2794 0.2849 0.2651 0.2700 28,887 -0.01(-3.16%)
Jun 25, 2019 0.2700 0.2900 0.2600 0.2788 42,602 +0.01(+3.26%)
Jun 24, 2019 0.2900 0.2900 0.2700 0.2700 65,744 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.2900 0.2576 0.2700 48,900 +0.01(+1.89%)
Jun 20, 2019 0.2900 0.2900 0.2503 0.2650 28,903 +0.00(+0.99%)
Jun 19, 2019 0.2600 0.2850 0.2550 0.2624 44,151 +0.00(+0.92%)
Jun 18, 2019 0.2800 0.3000 0.2502 0.2600 40,490 -0.00(-1.14%)
Jun 17, 2019 0.2970 0.3000 0.2560 0.2630 33,765 -0.02(-7.72%)
Jun 14, 2019 0.2525 0.3000 0.2500 0.2850 68,500 -0.01(-2.23%)
Jun 13, 2019 0.2900 0.3000 0.2502 0.2915 47,565 +0.00(+0.80%)
Jun 12, 2019 0.2530 0.2940 0.2530 0.2892 75,214 +0.02(+5.62%)
Jun 11, 2019 0.2700 0.2765 0.2502 0.2738 36,322 +0.01(+4.30%)
Jun 10, 2019 0.2576 0.2979 0.2576 0.2625 49,730 -0.01(-2.78%)
Jun 07, 2019 0.2651 0.2979 0.2560 0.2700 73,000 -0.00(-0.37%)
Jun 06, 2019 0.3250 0.3250 0.2520 0.2710 32,169 -0.03(-8.78%)
Jun 05, 2019 0.3190 0.3190 0.2502 0.2971 49,127 +0.02(+6.49%)
Jun 04, 2019 0.2647 0.3060 0.2500 0.2790 113,739 -0.01(-3.02%)
Jun 03, 2019 0.2700 0.3120 0.2520 0.2877 186,975 -0.02(-7.79%)
May 31, 2019 0.2700 0.3190 0.2700 0.3120 66,300 -0.01(-2.50%)
May 30, 2019 0.3075 0.3300 0.3000 0.3200 29,340 +0.00(+1.43%)
May 29, 2019 0.3100 0.3390 0.3000 0.3155 46,589 -0.01(-4.36%)
May 28, 2019 0.3250 0.3399 0.3101 0.3299 57,381 +0.00(+1.51%)
May 24, 2019 0.3540 0.4800 0.3000 0.3250 93,900 -0.02(-6.61%)
May 23, 2019 0.3500 0.3600 0.3040 0.3480 101,481 +0.01(+3.26%)
May 22, 2019 0.3500 0.3500 0.3000 0.3370 55,797 +0.01(+2.12%)
May 21, 2019 0.2900 0.3490 0.2600 0.3300 131,521 +0.00(+0.46%)
May 20, 2019 0.3540 0.3580 0.2500 0.3285 118,781 -0.03(-8.50%)
May 17, 2019 0.3445 0.3690 0.2500 0.3590 39,500 +0.04(+12.19%)
May 16, 2019 0.3250 0.3690 0.3100 0.3200 83,031 -0.01(-3.03%)
May 15, 2019 0.3100 0.3700 0.3100 0.3300 102,571 -0.02(-5.74%)
May 14, 2019 0.3399 0.3600 0.2500 0.3501 46,129 +0.01(+3.03%)
May 13, 2019 0.3690 0.3700 0.2110 0.3398 52,600 -0.01(-2.91%)
May 10, 2019 0.3400 0.3825 0.3125 0.3500 160,600 -0.01(-1.41%)
May 09, 2019 0.3550 0.4200 0.3450 0.3550 218,328 -0.02(-6.53%)
May 08, 2019 0.3550 0.4000 0.3550 0.3798 230,412 +0.03(+7.90%)
May 07, 2019 0.3990 0.3990 0.3300 0.3520 68,944 -0.03(-8.57%)
May 06, 2019 0.3555 0.3950 0.3510 0.3850 91,196 -0.02(-3.75%)
May 03, 2019 0.3500 0.4000 0.3500 0.4000 40,400 +0.00(+0.50%)
May 02, 2019 0.4000 0.4300 0.3751 0.3980 49,253 -0.00(-0.50%)
May 01, 2019 0.3880 0.4300 0.3776 0.4000 112,893 +0.01(+1.27%)
Apr 30, 2019 0.4100 0.4200 0.3400 0.3950 103,796 +0.01(+2.07%)
Apr 29, 2019 0.3751 0.4100 0.3751 0.3870 67,742 -0.00(-0.79%)
Apr 26, 2019 0.4075 0.4200 0.3776 0.3901 64,100 -0.02(-6.00%)
Apr 25, 2019 0.4200 0.4200 0.3950 0.4150 36,160 -0.01(-1.19%)
Apr 24, 2019 0.4124 0.4298 0.3950 0.4200 70,889 +0.02(+6.33%)
Apr 23, 2019 0.4300 0.4300 0.3650 0.3950 55,377 -0.03(-8.14%)
Apr 22, 2019 0.3900 0.4400 0.3800 0.4300 52,607 -0.01(-1.15%)
Apr 18, 2019 0.4500 0.4600 0.4220 0.4350 41,100 +0.01(+1.16%)
Apr 17, 2019 0.4400 0.4520 0.4000 0.4300 67,763 +0.00(+0.00%)
Apr 16, 2019 0.4510 0.4600 0.4103 0.4300 74,257 +0.01(+1.90%)
Apr 15, 2019 0.4420 0.4500 0.4003 0.4220 46,857 +0.00(+0.48%)
Apr 12, 2019 0.4570 0.4640 0.4105 0.4200 45,600 -0.03(-6.67%)
Apr 11, 2019 0.4100 0.4520 0.4100 0.4500 55,673 +0.03(+7.14%)
Apr 10, 2019 0.4400 0.4450 0.4200 0.4200 54,520 -0.01(-2.33%)
Apr 09, 2019 0.4150 0.4400 0.3000 0.4300 50,482 +0.01(+2.38%)
Apr 08, 2019 0.4400 0.4450 0.4200 0.4200 69,814 -0.02(-4.55%)
Apr 05, 2019 0.4450 0.4450 0.4300 0.4400 46,900 -0.00(-1.01%)
Apr 04, 2019 0.4300 0.4450 0.4202 0.4445 35,443 +0.01(+3.37%)
Apr 03, 2019 0.4367 0.4450 0.4200 0.4300 38,389 -0.01(-1.53%)
Apr 02, 2019 0.4376 0.4489 0.4300 0.4367 31,907 -0.01(-1.87%)
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.