American Cannabis Company Inc (OP: AMMJ )

0.0145 +0.0017 (+13.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0120 0.0135 0.0101 0.0128 915,749 +0.00(+24.27%)
Mar 26, 2024 0.0101 0.0129 0.0096 0.0103 412,821 +0.00(+1.98%)
Mar 25, 2024 0.0119 0.0130 0.0097 0.0101 390,553 +0.00(+3.06%)
Mar 22, 2024 0.0090 0.0120 0.0090 0.0098 363,734 +0.00(+5.38%)
Mar 21, 2024 0.0076 0.0093 0.0076 0.0093 108,351 +0.00(+6.90%)
Mar 20, 2024 0.0087 0.0097 0.0075 0.0087 297,523 +0.00(+0.00%)
Mar 19, 2024 0.0125 0.0130 0.0056 0.0087 3,125,267 -0.00(-30.40%)
Mar 18, 2024 0.0130 0.0170 0.0111 0.0125 845,929 +0.00(+5.04%)
Mar 15, 2024 0.0110 0.0119 0.0110 0.0119 175,656 +0.00(+7.21%)
Mar 14, 2024 0.0101 0.0118 0.0101 0.0111 29,452 +0.00(+2.78%)
Mar 13, 2024 0.0090 0.0130 0.0090 0.0108 389,950 -0.00(-8.47%)
Mar 12, 2024 0.0120 0.0130 0.0112 0.0118 46,650 -0.00(-2.48%)
Mar 11, 2024 0.0110 0.0123 0.0100 0.0121 382,311 +0.00(+6.14%)
Mar 08, 2024 0.0118 0.0130 0.0092 0.0114 3,912,433 -0.00(-1.72%)
Mar 07, 2024 0.0140 0.0140 0.0111 0.0116 426,881 -0.00(-12.78%)
Mar 06, 2024 0.0122 0.0160 0.0120 0.0133 1,239,690 +0.00(+5.56%)
Mar 05, 2024 0.0150 0.0150 0.0110 0.0126 1,265,519 -0.00(-21.74%)
Mar 04, 2024 0.0140 0.0170 0.0140 0.0161 278,062 -0.00(-9.55%)
Mar 01, 2024 0.0163 0.0180 0.0140 0.0178 58,506 +0.00(+9.20%)
Feb 29, 2024 0.0160 0.0210 0.0148 0.0163 237,692 +0.00(+1.24%)
Feb 28, 2024 0.0173 0.0179 0.0161 0.0161 473,176 -0.00(-2.42%)
Feb 27, 2024 0.0172 0.0178 0.0165 0.0165 194,871 -0.00(-7.30%)
Feb 26, 2024 0.0180 0.0180 0.0172 0.0178 60,112 +0.00(+0.56%)
Feb 23, 2024 0.0192 0.0192 0.0137 0.0177 300,425 +0.00(+30.15%)
Feb 22, 2024 0.0213 0.0225 0.0136 0.0136 281,537 -0.01(-38.46%)
Feb 21, 2024 0.0240 0.0240 0.0210 0.0221 333,757 -0.00(-5.96%)
Feb 20, 2024 0.0189 0.0249 0.0169 0.0235 1,002,593 +0.00(+24.34%)
Feb 16, 2024 0.0169 0.0189 0.0121 0.0189 596,405 +0.00(+8.00%)
Feb 15, 2024 0.0154 0.0179 0.0150 0.0175 320,133 +0.00(+10.06%)
Feb 14, 2024 0.0188 0.0210 0.0150 0.0159 771,802 -0.00(-17.19%)
Feb 13, 2024 0.0188 0.0210 0.0122 0.0192 56,026 -0.00(-5.42%)
Feb 12, 2024 0.0200 0.0250 0.0180 0.0203 352,975 +0.00(+1.50%)
Feb 09, 2024 0.0155 0.0200 0.0155 0.0200 850,296 +0.00(+23.46%)
Feb 08, 2024 0.0144 0.0162 0.0132 0.0162 394,008 +0.00(+9.46%)
Feb 07, 2024 0.0149 0.0149 0.0130 0.0148 235,179 +0.00(+8.03%)
Feb 06, 2024 0.0146 0.0149 0.0110 0.0137 313,356 -0.00(-6.16%)
Feb 05, 2024 0.0145 0.0146 0.0125 0.0146 170,712 +0.00(+2.82%)
Feb 02, 2024 0.0141 0.0145 0.0130 0.0142 143,879 -0.00(-0.70%)
Feb 01, 2024 0.0145 0.0145 0.0125 0.0143 386,412 +0.00(+15.32%)
Jan 31, 2024 0.0134 0.0141 0.0120 0.0124 331,849 +0.00(+5.98%)
Jan 30, 2024 0.0095 0.0137 0.0095 0.0117 417,035 +0.00(+24.47%)
Jan 29, 2024 0.0138 0.0145 0.0072 0.0094 262,324 -0.00(-31.88%)
Jan 26, 2024 0.0128 0.0167 0.0128 0.0138 286,372 +0.00(+12.20%)
Jan 25, 2024 0.0120 0.0129 0.0116 0.0123 70,694 +0.00(+6.96%)
Jan 24, 2024 0.0080 0.0128 0.0080 0.0115 378,850 -0.00(-4.96%)
Jan 23, 2024 0.0092 0.0129 0.0092 0.0121 1,082,989 +0.00(+14.15%)
Jan 22, 2024 0.0090 0.0143 0.0090 0.0106 712,059 +0.00(+32.50%)
Jan 19, 2024 0.0081 0.0087 0.0075 0.0080 190,540 -0.00(-8.05%)
Jan 18, 2024 0.0078 0.0087 0.0070 0.0087 575,556 +0.00(+10.13%)
Jan 17, 2024 0.0057 0.0089 0.0057 0.0079 15,700,896 +0.00(+46.30%)
Jan 16, 2024 0.0068 0.0068 0.0051 0.0054 2,106,905 -0.00(-3.57%)
Jan 12, 2024 0.0067 0.0068 0.0050 0.0056 3,061,650 -0.00(-9.68%)
Jan 11, 2024 0.0070 0.0070 0.0061 0.0062 1,180,802 -0.00(-11.43%)
Jan 10, 2024 0.0069 0.0070 0.0063 0.0070 2,380,024 +0.00(+1.45%)
Jan 09, 2024 0.0075 0.0090 0.0064 0.0069 5,393,074 -0.00(-17.86%)
Jan 08, 2024 0.0076 0.0110 0.0072 0.0084 1,061,847 -0.00(-4.55%)
Jan 05, 2024 0.0115 0.0115 0.0071 0.0088 2,016,168 -0.00(-13.73%)
Jan 04, 2024 0.0100 0.0114 0.0091 0.0102 97,880 -0.00(-2.86%)
Jan 03, 2024 0.0100 0.0118 0.0091 0.0105 175,644 -0.00(-5.41%)
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.