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 (%)
Jan 31, 2022 0.0580 0.0580 0.0480 0.0492 585,070 -0.00(-5.20%)
Jan 28, 2022 0.0509 0.0572 0.0500 0.0519 400,688 -0.00(-7.32%)
Jan 27, 2022 0.0500 0.0580 0.0489 0.0560 732,834 +0.00(+6.46%)
Jan 26, 2022 0.0570 0.0580 0.0526 0.0526 125,853 -0.00(-6.24%)
Jan 25, 2022 0.0596 0.0620 0.0500 0.0561 638,031 +0.00(+4.47%)
Jan 24, 2022 0.0555 0.0634 0.0537 0.0537 918,133 -0.00(-3.24%)
Jan 21, 2022 0.0590 0.0590 0.0553 0.0555 442,257 -0.00(-5.13%)
Jan 20, 2022 0.0620 0.0620 0.0553 0.0585 119,371 +0.00(+0.00%)
Jan 19, 2022 0.0627 0.0627 0.0553 0.0585 213,387 -0.00(-0.85%)
Jan 18, 2022 0.0580 0.0645 0.0551 0.0590 412,138 -0.00(-1.67%)
Jan 14, 2022 0.0600 0 -0.00(-7.55%)
Jan 13, 2022 0.0675 0.0675 0.0591 0.0649 696,855 -0.00(-0.15%)
Jan 12, 2022 0.0601 0.0680 0.0585 0.0650 1,163,332 +0.01(+9.80%)
Jan 11, 2022 0.0601 0.0675 0.0591 0.0592 520,175 -0.00(-3.90%)
Jan 10, 2022 0.0707 0.0707 0.0600 0.0616 89,345 -0.00(-1.44%)
Jan 07, 2022 0.0695 0.0698 0.0600 0.0625 248,354 +0.00(+6.84%)
Jan 06, 2022 0.0750 0.0850 0.0576 0.0585 641,834 -0.02(-23.53%)
Jan 05, 2022 0.0700 0.0780 0.0700 0.0765 260,325 +0.00(+3.38%)
Jan 04, 2022 0.0617 0.0799 0.0617 0.0740 61,932 +0.00(+2.07%)
Jan 03, 2022 0.0700 0.0823 0.0660 0.0725 249,835 +0.00(+2.11%)
Dec 31, 2021 0.0725 0.0810 0.0660 0.0710 291,149 -0.00(-4.70%)
Dec 30, 2021 0.0617 0.0745 0.0610 0.0745 485,038 +0.01(+9.56%)
Dec 29, 2021 0.0650 0.0839 0.0650 0.0680 206,403 +0.00(+0.00%)
Dec 28, 2021 0.0650 0.0680 0.0650 0.0680 171,843 +0.00(+4.62%)
Dec 27, 2021 0.0650 0.0709 0.0603 0.0650 307,757 +0.00(+0.00%)
Dec 23, 2021 0.0650 0.0730 0.0650 0.0650 462,622 -0.00(-1.52%)
Dec 22, 2021 0.0618 0.0730 0.0618 0.0660 257,584 -0.00(-5.71%)
Dec 21, 2021 0.0691 0.0740 0.0656 0.0700 355,108 -0.00(-1.41%)
Dec 20, 2021 0.0734 0.0840 0.0650 0.0710 145,620 -0.00(-2.07%)
Dec 17, 2021 0.0700 0.0850 0.0640 0.0725 377,334 +0.00(+5.84%)
Dec 16, 2021 0.0680 0.0740 0.0656 0.0685 291,588 -0.00(-0.72%)
Dec 15, 2021 0.0700 0.0890 0.0681 0.0690 253,901 +0.00(+0.44%)
Dec 14, 2021 0.0715 0.0715 0.0655 0.0687 160,902 -0.00(-3.92%)
Dec 13, 2021 0.0723 0.0835 0.0700 0.0715 164,481 -0.00(-3.25%)
Dec 10, 2021 0.0775 0.0820 0.0738 0.0739 455,679 -0.00(-4.65%)
Dec 09, 2021 0.0800 0.0800 0.0700 0.0775 170,028 -0.00(-5.49%)
Dec 08, 2021 0.0874 0.1000 0.0779 0.0820 206,352 -0.00(-3.53%)
Dec 07, 2021 0.0675 0.1000 0.0640 0.0850 220,388 +0.02(+28.40%)
Dec 06, 2021 0.0660 0.0800 0.0640 0.0662 519,379 -0.00(-4.61%)
Dec 03, 2021 0.0780 0.0800 0.0664 0.0694 438,511 -0.01(-10.80%)
Dec 02, 2021 0.0846 0.0900 0.0750 0.0778 198,063 -0.01(-10.37%)
Dec 01, 2021 0.0890 0.1000 0.0777 0.0868 607,027 -0.00(-2.47%)
Nov 30, 2021 0.0920 0.0948 0.0851 0.0890 332,100 -0.00(-1.11%)
Nov 29, 2021 0.0845 0.1000 0.0840 0.0900 242,922 +0.00(+0.00%)
Nov 26, 2021 0.0900 0.1000 0.0900 0.0900 77,241 +0.00(+0.00%)
Nov 24, 2021 0.0950 0.1040 0.0900 0.0900 287,659 -0.00(-1.10%)
Nov 23, 2021 0.0910 0.1070 0.0899 0.0910 92,740 -0.00(-1.09%)
Nov 22, 2021 0.1069 0.1089 0.0900 0.0920 291,739 -0.01(-6.79%)
Nov 19, 2021 0.1050 0.1050 0.0968 0.0987 133,087 -0.00(-0.20%)
Nov 18, 2021 0.1099 0.1009 0.0965 0.0989 356,598 -0.01(-10.01%)
Nov 17, 2021 0.1139 0.1139 0.0985 0.1099 85,090 +0.00(+0.37%)
Nov 16, 2021 0.1040 0.1100 0.0951 0.1095 60,264 +0.01(+5.29%)
Nov 15, 2021 0.0972 0.1050 0.0909 0.1040 324,912 +0.01(+10.52%)
Nov 12, 2021 0.1016 0.1030 0.0941 0.0941 261,726 -0.01(-8.20%)
Nov 11, 2021 0.0901 0.1030 0.0901 0.1025 259,522 +0.00(+1.18%)
Nov 10, 2021 0.1029 0.1013 201,116 -0.00(-1.55%)
Nov 09, 2021 0.1002 0.1030 0.0900 0.1029 660,437 -0.00(-0.87%)
Nov 08, 2021 0.1010 0.1078 0.0985 0.1038 484,212 -0.00(-0.57%)
Nov 05, 2021 0.1000 0.1078 0.1000 0.1044 124,621 +0.00(+3.57%)
Nov 04, 2021 0.1130 0.1134 0.1000 0.1008 330,003 -0.01(-6.23%)
Nov 03, 2021 0.1022 0.1138 0.1022 0.1075 96,856 +0.00(+0.56%)
Nov 02, 2021 0.1030 0.1139 0.1004 0.1069 349,772 -0.01(-5.81%)
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.