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

American Cannabis Company Inc (OP: AMMJ )

0.0114 +0.0005 (+4.59%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 9, 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, 2015 0.1660 0.1690 0.1600 0.1660 87,589 +0.00(+3.04%)
Aug 28, 2015 0.1611 0.1650 0.1611 0.1611 93,037 +0.00(+0.00%)
Aug 27, 2015 0.1560 0.1700 0.1560 0.1611 28,091 +0.01(+8.85%)
Aug 26, 2015 0.1500 0.1700 0.1450 0.1480 24,180 -0.01(-7.50%)
Aug 25, 2015 0.1650 0.1650 0.1450 0.1600 100,248 -0.01(-3.03%)
Aug 24, 2015 0.1800 0.1800 0.1550 0.1650 48,189 -0.01(-7.30%)
Aug 21, 2015 0.1800 0.1840 0.1760 0.1780 23,057 +0.00(+1.66%)
Aug 20, 2015 0.1550 0.1870 0.1550 0.1751 140,257 -0.01(-7.35%)
Aug 19, 2015 0.1700 0.1890 0.1550 0.1890 229,217 +0.02(+11.18%)
Aug 18, 2015 0.1300 0.1700 0.1300 0.1700 182,982 +0.04(+25.93%)
Aug 17, 2015 0.1308 0.1350 0.1290 0.1350 104,044 -0.01(-3.57%)
Aug 14, 2015 0.1260 0.1500 0.1260 0.1400 250,870 +0.01(+11.11%)
Aug 13, 2015 0.1000 0.1260 0.0970 0.1260 243,219 +0.02(+14.65%)
Aug 12, 2015 0.1150 0.1150 0.1098 0.1099 17,700 -0.01(-4.43%)
Aug 11, 2015 0.1260 0.1260 0.1150 0.1150 233,516 -0.01(-9.80%)
Aug 10, 2015 0.1200 0.1399 0.1200 0.1275 82,011 -0.01(-5.56%)
Aug 07, 2015 0.1300 0.1500 0.1300 0.1350 54,710 -0.01(-9.34%)
Aug 06, 2015 0.1624 0.1648 0.1300 0.1489 216,256 -0.01(-6.94%)
Aug 05, 2015 0.1650 0.2100 0.1600 0.1600 38,073 -0.02(-11.11%)
Aug 04, 2015 0.1800 0.1825 0.1800 0.1800 57,886 +0.00(+0.00%)
Aug 03, 2015 0.1800 0.1850 0.1557 0.1800 22,850 -0.00(-0.06%)
Jul 31, 2015 0.1835 0.2310 0.1429 0.1801 149,106 +0.00(+0.06%)
Jul 30, 2015 0.1601 0.1985 0.1600 0.1800 22,400 +0.02(+12.36%)
Jul 29, 2015 0.1601 0.1800 0.1600 0.1602 15,835 -0.01(-8.46%)
Jul 28, 2015 0.1984 0.1984 0.1600 0.1750 35,724 -0.02(-12.46%)
Jul 27, 2015 0.2100 0.2100 0.1600 0.1999 32,663 -0.01(-4.76%)
Jul 24, 2015 0.2100 0.2100 0.1850 0.2099 13,041 -0.00(-0.05%)
Jul 23, 2015 0.2100 0.2100 0.2050 0.2100 12,075 +0.00(+0.00%)
Jul 22, 2015 0.2150 0.2291 0.2000 0.2100 85,202 +0.01(+5.00%)
Jul 21, 2015 0.2250 0.2250 0.2000 0.2000 1,825 -0.02(-11.11%)
Jul 20, 2015 0.2290 0.2290 0.2200 0.2250 44,444 -0.00(-1.75%)
Jul 17, 2015 0.1950 0.2290 0.1950 0.2290 89,441 +0.03(+17.44%)
Jul 16, 2015 0.1900 0.1950 0.1750 0.1950 16,165 +0.01(+2.63%)
Jul 15, 2015 0.1800 0.1949 0.1795 0.1900 39,878 +0.02(+11.76%)
Jul 14, 2015 0.1085 0.1900 0.1085 0.1700 9,946 -0.01(-5.56%)
Jul 13, 2015 0.1990 0.1990 0.1800 0.1800 139,035 -0.02(-9.55%)
Jul 10, 2015 0.1990 0.1990 0.1800 0.1990 12,700 +0.00(+0.00%)
Jul 09, 2015 0.1888 0.2075 0.1800 0.1990 105,620 -0.00(-0.50%)
Jul 08, 2015 0.2260 0.2260 0.2000 0.2000 20,370 -0.02(-9.09%)
Jul 07, 2015 0.2745 0.2745 0.1900 0.2200 55,740 -0.05(-19.85%)
Jul 06, 2015 0.2800 0.2800 0.2213 0.2745 79,253 -0.01(-1.93%)
Jul 02, 2015 0.2799 0.2799 0.2799 0 -0.04(-12.26%)
Jul 01, 2015 0.3290 0.3290 0.2945 0.3190 7,506 -0.01(-1.85%)
Jun 30, 2015 0.2795 0.3300 0.2790 0.3250 29,801 +0.04(+16.07%)
Jun 29, 2015 0.2800 0.3050 0.2500 0.2800 13,400 -0.02(-6.67%)
Jun 26, 2015 0.2760 0.3000 0.2400 0.3000 83,633 +0.00(+0.00%)
Jun 25, 2015 0.3600 0.3600 0.2100 0.3000 112,064 -0.08(-20.00%)
Jun 24, 2015 0.3780 0.3800 0.3550 0.3750 63,226 -0.01(-1.32%)
Jun 23, 2015 0.3900 0.3900 0.3660 0.3800 12,761 -0.01(-2.56%)
Jun 22, 2015 0.4000 0.4000 0.3800 0.3900 11,163 +0.00(+0.00%)
Jun 19, 2015 0.3750 0.4000 0.3700 0.3900 20,574 +0.02(+5.12%)
Jun 18, 2015 0.3750 0.3800 0.3710 0.3710 2,477 -0.01(-1.85%)
Jun 17, 2015 0.3750 0.3950 0.3750 0.3780 32,791 -0.00(-0.53%)
Jun 16, 2015 0.3845 0.3850 0.3700 0.3800 5,036 -0.01(-1.30%)
Jun 15, 2015 0.3900 0.3900 0.3700 0.3850 41,253 -0.01(-1.28%)
Jun 12, 2015 0.4000 0.4000 0.3801 0.3900 764 -0.01(-2.50%)
Jun 11, 2015 0.4000 0.4000 0.3800 0.4000 5,596 +0.00(+0.00%)
Jun 10, 2015 0.3800 0.4000 0.3800 0.4000 5,850 +0.00(+0.00%)
Jun 09, 2015 0.4000 0.4000 0.4000 0.4000 7,673 +0.00(+0.00%)
Jun 08, 2015 0.4000 0.4000 0.3800 0.4000 18,205 +0.02(+4.09%)
Jun 05, 2015 0.4100 0.4100 0.3843 0.3843 8,855 -0.02(-4.52%)
Jun 04, 2015 0.4000 0.4100 0.3950 0.4025 6,686 -0.00(-0.62%)
Jun 03, 2015 0.4100 0.4100 0.4050 0.4050 7,267 +0.00(+0.62%)
Jun 02, 2015 0.4100 0.4100 0.4000 0.4025 12,235 +0.01(+1.90%)
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.