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

American Cannabis Company Inc (OP: AMMJ )

0.0128 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 2, 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 (%)
Dec 30, 2016 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Dec 29, 2016 1.045 1.050 0.9000 0.9100 1,412,807 -0.10(-9.90%)
Dec 28, 2016 1.130 1.130 0.9500 1.010 2,314,064 -0.11(-9.82%)
Dec 27, 2016 0.8400 1.170 0.8380 1.120 3,858,450 +0.31(+38.27%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.05(+6.19%)
Dec 22, 2016 0.7410 0.8172 0.7280 0.7628 746,674 +0.02(+3.08%)
Dec 21, 2016 0.7605 0.7850 0.7210 0.7400 577,389 -0.03(-3.77%)
Dec 20, 2016 0.7786 0.7850 0.7458 0.7690 636,413 -0.01(-1.23%)
Dec 19, 2016 0.8375 0.8600 0.7630 0.7786 1,055,772 -0.07(-8.51%)
Dec 16, 2016 0.8750 0.8900 0.8302 0.8510 311,809 -0.01(-0.94%)
Dec 15, 2016 0.8100 0.8900 0.8000 0.8591 672,692 +0.04(+5.06%)
Dec 14, 2016 0.8089 0.8500 0.7700 0.8177 551,859 +0.03(+3.51%)
Dec 13, 2016 0.7950 0.8200 0.7600 0.7900 340,612 -0.01(-1.37%)
Dec 12, 2016 0.7067 0.8200 0.7067 0.8010 837,597 +0.08(+10.65%)
Dec 09, 2016 0.7250 0.7650 0.6900 0.7239 876,103 -0.02(-2.18%)
Dec 08, 2016 0.8151 0.8400 0.7025 0.7400 1,561,153 -0.07(-8.64%)
Dec 07, 2016 0.8031 0.8900 0.7911 0.8100 1,295,225 +0.01(+1.11%)
Dec 06, 2016 0.9224 0.9389 0.7700 0.8011 1,368,277 -0.03(-3.48%)
Dec 05, 2016 0.6999 0.8750 0.6500 0.8300 1,898,743 +0.13(+18.57%)
Dec 02, 2016 0.7350 0.7400 0.6400 0.7000 904,836 -0.04(-5.41%)
Dec 01, 2016 0.7833 0.8100 0.7010 0.7400 874,503 -0.06(-7.23%)
Nov 30, 2016 0.8135 0.8250 0.7610 0.7977 578,889 -0.01(-1.58%)
Nov 29, 2016 0.8901 0.9110 0.7600 0.8105 1,828,360 -0.12(-12.85%)
Nov 28, 2016 0.9750 1.050 0.8610 0.9300 1,796,361 -0.03(-3.11%)
Nov 25, 2016 0.8625 0.9800 0.7100 0.9599 2,446,344 +0.11(+13.20%)
Nov 23, 2016 0.8480 0.8480 0.8480 0 +0.27(+46.21%)
Nov 22, 2016 0.7575 0.7750 0.5200 0.5800 3,750,509 -0.18(-23.58%)
Nov 21, 2016 0.8525 0.8850 0.7200 0.7590 1,590,245 -0.10(-11.73%)
Nov 18, 2016 0.9550 0.9700 0.7600 0.8599 2,875,928 -0.08(-8.52%)
Nov 17, 2016 1.000 1.050 0.9000 0.9400 1,509,075 -0.12(-11.32%)
Nov 16, 2016 1.140 1.170 0.9600 1.060 2,459,762 -0.12(-10.17%)
Nov 15, 2016 1.265 1.400 1.150 1.180 3,224,784 -0.06(-4.84%)
Nov 14, 2016 0.9600 1.250 0.9300 1.240 4,257,066 +0.35(+39.78%)
Nov 11, 2016 0.6090 0.9200 0.5256 0.8871 5,790,171 +0.20(+28.62%)
Nov 10, 2016 1.375 1.400 0.6600 0.6897 7,913,449 -0.67(-49.29%)
Nov 09, 2016 1.760 1.760 1.600 1.360 3,222,409 -0.28(-17.07%)
Nov 08, 2016 1.890 2.100 1.410 1.640 4,129,335 -0.19(-10.27%)
Nov 07, 2016 1.630 1.850 1.530 1.828 3,521,884 +0.32(+21.04%)
Nov 04, 2016 1.535 1.580 1.110 1.510 3,668,306 -0.19(-11.18%)
Nov 03, 2016 1.930 2.020 1.610 1.700 2,509,438 -0.25(-12.82%)
Nov 02, 2016 1.775 2.050 1.630 1.950 3,511,770 +0.20(+11.43%)
Nov 01, 2016 1.590 2.000 1.480 1.750 5,026,615 +0.20(+12.90%)
Oct 31, 2016 1.180 1.568 1.120 1.550 5,073,428 +0.47(+42.99%)
Oct 28, 2016 0.8270 1.100 0.7940 1.084 2,895,551 +0.32(+41.70%)
Oct 27, 2016 0.8240 0.8250 0.7080 0.7650 1,032,315 -0.05(-6.71%)
Oct 26, 2016 0.9050 0.9300 0.8000 0.8200 1,797,021 -0.08(-8.89%)
Oct 25, 2016 0.9300 0.9500 0.8725 0.9000 1,620,083 -0.03(-3.23%)
Oct 24, 2016 0.7800 0.9500 0.7650 0.9300 2,075,477 +0.17(+22.37%)
Oct 21, 2016 0.7950 0.8000 0.6500 0.7600 1,611,829 +0.00(+0.00%)
Oct 20, 2016 0.8650 0.8700 0.6600 0.7600 2,745,335 -0.06(-7.43%)
Oct 19, 2016 0.8938 0.9100 0.7601 0.8210 1,626,469 -0.07(-8.27%)
Oct 18, 2016 0.9688 1.010 0.7600 0.8950 4,317,587 -0.07(-7.73%)
Oct 17, 2016 0.7399 0.9800 0.7000 0.9700 3,049,983 +0.30(+44.56%)
Oct 14, 2016 0.6335 0.6900 0.5800 0.6710 2,181,929 +0.05(+8.40%)
Oct 13, 2016 0.5790 0.6744 0.5150 0.6190 4,190,344 +0.08(+15.70%)
Oct 12, 2016 0.4795 0.5790 0.4500 0.5350 3,013,900 +0.10(+21.59%)
Oct 11, 2016 0.3947 0.4500 0.3900 0.4400 1,105,130 +0.05(+12.85%)
Oct 10, 2016 0.3889 0.3950 0.3521 0.3899 869,117 +0.02(+6.82%)
Oct 07, 2016 0.3330 0.3950 0.3300 0.3650 783,143 +0.03(+9.61%)
Oct 06, 2016 0.3525 0.3550 0.2800 0.3330 1,509,899 -0.01(-1.63%)
Oct 05, 2016 0.4195 0.4250 0.3011 0.3385 3,120,466 -0.06(-14.09%)
Oct 04, 2016 0.3800 0.4500 0.3400 0.3940 3,227,307 +0.05(+13.64%)
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.