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

American Cannabis Company Inc (OP: AMMJ )

0.0127 -0.0001 (-0.78%)
Streaming Delayed Price Updated: 3:25 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 (%)
Oct 31, 2018 0.4700 0.5200 0.4500 0.4900 83,545 -0.00(-0.39%)
Oct 30, 2018 0.4730 0.5000 0.4500 0.4919 67,323 +0.02(+4.00%)
Oct 29, 2018 0.5115 0.5500 0.4730 0.4730 100,035 -0.02(-3.47%)
Oct 26, 2018 0.4700 0.5799 0.4700 0.4900 81,000 -0.01(-2.00%)
Oct 25, 2018 0.5600 0.5850 0.4810 0.5000 69,906 +0.00(+0.00%)
Oct 24, 2018 0.6300 0.6300 0.4770 0.5000 78,717 +0.02(+4.82%)
Oct 23, 2018 0.5000 0.5144 0.4676 0.4770 145,658 -0.04(-8.27%)
Oct 22, 2018 0.5580 0.5700 0.5100 0.5200 119,222 -0.04(-6.81%)
Oct 19, 2018 0.5990 0.5990 0.5350 0.5580 104,400 -0.01(-2.11%)
Oct 18, 2018 0.5367 0.6300 0.5350 0.5700 102,438 +0.03(+5.56%)
Oct 17, 2018 0.5750 0.6490 0.5353 0.5400 169,957 -0.04(-6.49%)
Oct 16, 2018 0.6000 0.6000 0.5500 0.5775 208,618 +0.01(+1.32%)
Oct 15, 2018 0.5100 0.5900 0.5100 0.5700 215,862 +0.05(+9.62%)
Oct 12, 2018 0.5005 0.5500 0.5005 0.5200 79,700 +0.00(+0.00%)
Oct 11, 2018 0.5280 0.5560 0.4700 0.5200 66,869 +0.02(+4.00%)
Oct 10, 2018 0.5100 0.5400 0.5000 0.5000 113,455 -0.01(-2.04%)
Oct 09, 2018 0.5200 0.5600 0.5010 0.5104 128,624 -0.02(-3.21%)
Oct 08, 2018 0.5700 0.5700 0.5200 0.5273 88,904 -0.02(-4.13%)
Oct 05, 2018 0.5900 0.5900 0.5101 0.5500 98,800 +0.02(+3.38%)
Oct 04, 2018 0.6000 0.6200 0.5000 0.5320 108,671 +0.00(+0.38%)
Oct 03, 2018 0.5000 0.5700 0.5000 0.5300 142,306 +0.00(+0.09%)
Oct 02, 2018 0.5100 0.5650 0.5100 0.5295 186,347 -0.03(-5.45%)
Oct 01, 2018 0.5700 0.5800 0.5500 0.5600 145,468 -0.01(-2.61%)
Sep 28, 2018 0.5800 0.5999 0.5600 0.5750 85,900 -0.01(-0.86%)
Sep 27, 2018 0.6050 0.6499 0.5800 0.5800 133,379 -0.03(-4.92%)
Sep 26, 2018 0.6500 0.6500 0.5800 0.6100 78,203 +0.01(+2.09%)
Sep 25, 2018 0.5895 0.6100 0.5719 0.5975 170,025 +0.01(+2.00%)
Sep 24, 2018 0.5600 0.6400 0.5600 0.5858 199,060 +0.01(+1.88%)
Sep 21, 2018 0.6500 0.6875 0.5500 0.5750 229,300 -0.05(-7.26%)
Sep 20, 2018 0.5200 0.6200 0.5000 0.6200 353,392 +0.10(+19.23%)
Sep 19, 2018 0.5200 0.5500 0.4525 0.5200 268,105 +0.01(+1.76%)
Sep 18, 2018 0.5301 0.5500 0.5000 0.5110 117,539 -0.02(-3.60%)
Sep 17, 2018 0.4900 0.5800 0.4500 0.5301 155,649 +0.00(+0.02%)
Sep 14, 2018 0.5600 0.5600 0.5101 0.5300 105,900 -0.05(-8.46%)
Sep 13, 2018 0.5600 0.5790 0.5100 0.5790 144,271 +0.02(+3.76%)
Sep 12, 2018 0.5107 0.5600 0.4814 0.5580 166,904 +0.04(+8.62%)
Sep 11, 2018 0.4600 0.5170 0.4500 0.5137 178,468 +0.03(+7.00%)
Sep 10, 2018 0.4730 0.5050 0.4650 0.4801 225,094 -0.03(-5.86%)
Sep 07, 2018 0.5358 0.5544 0.4980 0.5100 201,300 -0.05(-8.93%)
Sep 06, 2018 0.5625 0.5800 0.5200 0.5600 107,149 -0.02(-3.11%)
Sep 05, 2018 0.5750 0.6000 0.5401 0.5780 148,088 -0.02(-3.67%)
Sep 04, 2018 0.6075 0.6500 0.5601 0.6000 212,410 -0.04(-5.51%)
Aug 31, 2018 0.6350 0.6350 0.6350 0 +0.03(+4.10%)
Aug 30, 2018 0.6200 0.6500 0.5600 0.6100 99,976 +0.00(+0.00%)
Aug 29, 2018 0.5800 0.6190 0.5300 0.6100 123,648 +0.05(+8.93%)
Aug 28, 2018 0.5500 0.5600 0.5100 0.5600 115,849 +0.00(+0.00%)
Aug 27, 2018 0.6600 0.7050 0.4702 0.5600 353,789 -0.10(-15.15%)
Aug 24, 2018 0.6675 0.6800 0.6050 0.6600 208,000 -0.02(-2.94%)
Aug 23, 2018 0.7351 0.7500 0.6310 0.6800 291,918 -0.05(-7.47%)
Aug 22, 2018 0.7400 0.7500 0.6920 0.7349 567,649 +0.04(+6.51%)
Aug 21, 2018 0.5080 0.7122 0.5080 0.6900 740,443 +0.15(+27.78%)
Aug 20, 2018 0.4660 0.5850 0.4320 0.5400 360,799 +0.09(+20.43%)
Aug 17, 2018 0.4311 0.4500 0.4301 0.4484 47,900 +0.01(+1.91%)
Aug 16, 2018 0.4740 0.4850 0.4301 0.4400 79,055 -0.03(-7.13%)
Aug 15, 2018 0.4250 0.4800 0.4100 0.4738 163,327 +0.04(+10.44%)
Aug 14, 2018 0.4300 0.4500 0.4000 0.4290 168,977 +0.01(+2.31%)
Aug 13, 2018 0.4150 0.4400 0.3900 0.4193 66,144 -0.01(-2.49%)
Aug 10, 2018 0.4375 0.4500 0.4150 0.4300 53,300 +0.00(+0.00%)
Aug 09, 2018 0.4125 0.4550 0.4125 0.4300 69,026 +0.01(+2.38%)
Aug 08, 2018 0.4440 0.4700 0.4100 0.4200 144,114 -0.05(-10.06%)
Aug 07, 2018 0.4805 0.4900 0.4440 0.4670 193,963 -0.00(-0.85%)
Aug 06, 2018 0.4949 0.5000 0.4710 0.4710 73,504 -0.00(-0.84%)
Aug 03, 2018 0.4805 0.5000 0.4710 0.4750 123,600 -0.02(-3.46%)
Aug 02, 2018 0.4501 0.5000 0.4501 0.4920 116,983 +0.03(+7.54%)
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.