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

American Cannabis Company Inc (OP: AMMJ )

0.0109 -0.0014 (-11.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Aug 31, 2022 0.0394 0.0590 0.0394 0.0590 91,457 +0.01(+20.65%)
Aug 30, 2022 0.0461 0.0527 0.0460 0.0489 133,568 +0.00(+5.62%)
Aug 29, 2022 0.0480 0.0589 0.0460 0.0463 155,194 -0.00(-3.14%)
Aug 26, 2022 0.0520 0.0573 0.0461 0.0478 87,738 -0.00(-1.24%)
Aug 25, 2022 0.0519 0.0555 0.0484 0.0484 4,648 -0.00(-6.74%)
Aug 24, 2022 0.0483 0.0519 0.0474 0.0519 24,723 +0.00(+0.00%)
Aug 23, 2022 0.0500 0.0528 0.0488 0.0519 776,588 +0.00(+3.80%)
Aug 22, 2022 0.0463 0.0519 0.0463 0.0500 63,342 +0.00(+7.99%)
Aug 19, 2022 0.0495 0.0555 0.0463 0.0463 178,577 -0.00(-1.49%)
Aug 18, 2022 0.0495 0.0495 0.0461 0.0470 37,656 +0.00(+0.00%)
Aug 17, 2022 0.0478 0.0512 0.0460 0.0470 383,582 -0.00(-9.62%)
Aug 16, 2022 0.0481 0.0559 0.0481 0.0520 530,502 -0.00(-5.45%)
Aug 15, 2022 0.0520 0.0590 0.0478 0.0550 104,680 +0.00(+0.00%)
Aug 12, 2022 0.0501 0.0550 0.0500 0.0550 46,961 +0.00(+2.42%)
Aug 11, 2022 0.0580 0.0580 0.0460 0.0537 72,257 +0.01(+15.98%)
Aug 10, 2022 0.0400 0.0599 0.0400 0.0463 121,809 +0.00(+8.18%)
Aug 09, 2022 0.0500 0.0600 0.0428 0.0428 160,079 -0.01(-18.01%)
Aug 08, 2022 0.0415 0.0525 0.0384 0.0522 193,144 +0.01(+22.82%)
Aug 05, 2022 0.0412 0.0451 0.0412 0.0425 1,620 -0.00(-3.63%)
Aug 04, 2022 0.0441 0.0480 0.0421 0.0441 18,202 -0.00(-6.17%)
Aug 03, 2022 0.0480 0.0480 0.0421 0.0470 42,915 -0.00(-1.47%)
Aug 02, 2022 0.0450 0.0477 0.0420 0.0477 24,420 +0.01(+13.57%)
Aug 01, 2022 0.0411 0.0480 0.0411 0.0420 7,798 -0.00(-7.28%)
Jul 29, 2022 0.0480 0.0480 0.0425 0.0453 20,931 +0.00(+3.90%)
Jul 28, 2022 0.0422 0.0480 0.0421 0.0436 22,851 -0.00(-7.23%)
Jul 27, 2022 0.0431 0.0480 0.0422 0.0470 75,010 +0.00(+4.44%)
Jul 26, 2022 0.0480 0.0480 0.0414 0.0450 11,578 -0.00(-6.25%)
Jul 25, 2022 0.0443 0.0480 0.0415 0.0480 50,300 +0.01(+12.68%)
Jul 22, 2022 0.0415 0.0473 0.0415 0.0426 12,819 +0.00(+3.65%)
Jul 21, 2022 0.0418 0.0418 0.0411 0.0411 1,954 -0.00(-4.64%)
Jul 20, 2022 0.0405 0.0461 0.0405 0.0431 24,776 -0.00(-9.64%)
Jul 19, 2022 0.0409 0.0480 0.0407 0.0477 66,283 +0.01(+11.97%)
Jul 18, 2022 0.0489 0.0489 0.0409 0.0426 78,874 -0.00(-5.75%)
Jul 15, 2022 0.0494 0.0494 0.0400 0.0452 184,037 -0.00(-5.24%)
Jul 14, 2022 0.0388 0.0480 0.0388 0.0477 236,498 +0.01(+19.25%)
Jul 13, 2022 0.0445 0.0475 0.0400 0.0400 16,230 -0.00(-10.51%)
Jul 12, 2022 0.0480 0.0480 0.0382 0.0447 62,454 +0.00(+11.75%)
Jul 11, 2022 0.0304 0.0450 0.0304 0.0400 186,588 +0.00(+0.00%)
Jul 08, 2022 0.0425 0.0450 0.0400 0.0400 31,652 -0.00(-4.76%)
Jul 07, 2022 0.0418 0.0435 0.0400 0.0420 31,951 -0.00(-6.87%)
Jul 06, 2022 0.0401 0.0451 0.0401 0.0451 33,804 +0.01(+12.75%)
Jul 05, 2022 0.0491 0.0491 0.0399 0.0400 12,724 +0.00(+0.00%)
Jul 01, 2022 0.0400 0.0446 0.0400 0.0400 37,897 +0.00(+0.00%)
Jun 30, 2022 0.0494 0.0494 0.0399 0.0400 63,739 -0.00(-0.50%)
Jun 29, 2022 0.0422 0.0494 0.0400 0.0402 31,713 -0.00(-11.06%)
Jun 28, 2022 0.0452 0.0452 0.0410 0.0452 5,206 +0.00(+9.98%)
Jun 27, 2022 0.0402 0.0494 0.0402 0.0411 18,456 -0.00(-3.07%)
Jun 24, 2022 0.0399 0.0467 0.0399 0.0424 47,402 +0.00(+4.69%)
Jun 23, 2022 0.0422 0.0450 0.0395 0.0405 80,934 -0.00(-4.71%)
Jun 22, 2022 0.0385 0.0494 0.0385 0.0425 51,633 +0.00(+11.84%)
Jun 21, 2022 0.0442 0.0442 0.0380 0.0380 238,841 -0.01(-15.37%)
Jun 17, 2022 0.0472 0.0472 0.0440 0.0449 233,227 -0.00(-0.22%)
Jun 16, 2022 0.0489 0.0494 0.0450 0.0450 23,900 -0.00(-4.66%)
Jun 15, 2022 0.0490 0.0491 0.0450 0.0472 73,136 -0.00(-3.87%)
Jun 14, 2022 0.0450 0.0491 0.0450 0.0491 113,256 -0.00(-0.81%)
Jun 13, 2022 0.0500 0.0500 0.0490 0.0495 41,597 +0.00(+0.00%)
Jun 10, 2022 0.0490 0.0502 0.0490 0.0495 157,553 -0.00(-8.33%)
Jun 09, 2022 0.0540 0.0548 0.0540 0.0540 35,825 +0.00(+0.56%)
Jun 08, 2022 0.0510 0.0550 0.0506 0.0537 112,755 -0.01(-13.39%)
Jun 07, 2022 0.0500 0.0640 0.0500 0.0620 111,433 +0.01(+9.15%)
Jun 06, 2022 0.0531 0.0583 0.0490 0.0568 68,732 +0.01(+11.37%)
Jun 03, 2022 0.0573 0.0603 0.0500 0.0510 65,827 -0.01(-12.37%)
Jun 02, 2022 0.0566 0.0603 0.0490 0.0582 95,466 -0.00(-3.64%)
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.