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

American Cannabis Company Inc (OP: AMMJ )

0.0109 -0.0014 (-11.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Jul 29, 2022 0.0480 0.0480 0.0425 0.0453 20,931 +0.00(+3.90%)
Jul 28, 2022 0.0422 0.0480 0.0421 0.0436 22,851 -0.00(-7.23%)
Jul 27, 2022 0.0431 0.0480 0.0422 0.0470 75,010 +0.00(+4.44%)
Jul 26, 2022 0.0480 0.0480 0.0414 0.0450 11,578 -0.00(-6.25%)
Jul 25, 2022 0.0443 0.0480 0.0415 0.0480 50,300 +0.01(+12.68%)
Jul 22, 2022 0.0415 0.0473 0.0415 0.0426 12,819 +0.00(+3.65%)
Jul 21, 2022 0.0418 0.0418 0.0411 0.0411 1,954 -0.00(-4.64%)
Jul 20, 2022 0.0405 0.0461 0.0405 0.0431 24,776 -0.00(-9.64%)
Jul 19, 2022 0.0409 0.0480 0.0407 0.0477 66,283 +0.01(+11.97%)
Jul 18, 2022 0.0489 0.0489 0.0409 0.0426 78,874 -0.00(-5.75%)
Jul 15, 2022 0.0494 0.0494 0.0400 0.0452 184,037 -0.00(-5.24%)
Jul 14, 2022 0.0388 0.0480 0.0388 0.0477 236,498 +0.01(+19.25%)
Jul 13, 2022 0.0445 0.0475 0.0400 0.0400 16,230 -0.00(-10.51%)
Jul 12, 2022 0.0480 0.0480 0.0382 0.0447 62,454 +0.00(+11.75%)
Jul 11, 2022 0.0304 0.0450 0.0304 0.0400 186,588 +0.00(+0.00%)
Jul 08, 2022 0.0425 0.0450 0.0400 0.0400 31,652 -0.00(-4.76%)
Jul 07, 2022 0.0418 0.0435 0.0400 0.0420 31,951 -0.00(-6.87%)
Jul 06, 2022 0.0401 0.0451 0.0401 0.0451 33,804 +0.01(+12.75%)
Jul 05, 2022 0.0491 0.0491 0.0399 0.0400 12,724 +0.00(+0.00%)
Jul 01, 2022 0.0400 0.0446 0.0400 0.0400 37,897 +0.00(+0.00%)
Jun 30, 2022 0.0494 0.0494 0.0399 0.0400 63,739 -0.00(-0.50%)
Jun 29, 2022 0.0422 0.0494 0.0400 0.0402 31,713 -0.00(-11.06%)
Jun 28, 2022 0.0452 0.0452 0.0410 0.0452 5,206 +0.00(+9.98%)
Jun 27, 2022 0.0402 0.0494 0.0402 0.0411 18,456 -0.00(-3.07%)
Jun 24, 2022 0.0399 0.0467 0.0399 0.0424 47,402 +0.00(+4.69%)
Jun 23, 2022 0.0422 0.0450 0.0395 0.0405 80,934 -0.00(-4.71%)
Jun 22, 2022 0.0385 0.0494 0.0385 0.0425 51,633 +0.00(+11.84%)
Jun 21, 2022 0.0442 0.0442 0.0380 0.0380 238,841 -0.01(-15.37%)
Jun 17, 2022 0.0472 0.0472 0.0440 0.0449 233,227 -0.00(-0.22%)
Jun 16, 2022 0.0489 0.0494 0.0450 0.0450 23,900 -0.00(-4.66%)
Jun 15, 2022 0.0490 0.0491 0.0450 0.0472 73,136 -0.00(-3.87%)
Jun 14, 2022 0.0450 0.0491 0.0450 0.0491 113,256 -0.00(-0.81%)
Jun 13, 2022 0.0500 0.0500 0.0490 0.0495 41,597 +0.00(+0.00%)
Jun 10, 2022 0.0490 0.0502 0.0490 0.0495 157,553 -0.00(-8.33%)
Jun 09, 2022 0.0540 0.0548 0.0540 0.0540 35,825 +0.00(+0.56%)
Jun 08, 2022 0.0510 0.0550 0.0506 0.0537 112,755 -0.01(-13.39%)
Jun 07, 2022 0.0500 0.0640 0.0500 0.0620 111,433 +0.01(+9.15%)
Jun 06, 2022 0.0531 0.0583 0.0490 0.0568 68,732 +0.01(+11.37%)
Jun 03, 2022 0.0573 0.0603 0.0500 0.0510 65,827 -0.01(-12.37%)
Jun 02, 2022 0.0566 0.0603 0.0490 0.0582 95,466 -0.00(-3.64%)
Jun 01, 2022 0.0402 0.0604 0.0402 0.0604 1,877 +0.00(+6.71%)
May 31, 2022 0.0452 0.0566 0.0404 0.0566 17,393 +0.00(+6.79%)
May 27, 2022 0.0404 0.0571 0.0404 0.0530 52,063 +0.00(+3.92%)
May 26, 2022 0.0500 0.0573 0.0491 0.0510 8,701 +0.00(+5.81%)
May 25, 2022 0.0480 0.0500 0.0480 0.0482 16,519 +0.00(+0.42%)
May 24, 2022 0.0551 0.0650 0.0480 0.0480 115,216 -0.01(-11.60%)
May 23, 2022 0.0505 0.0650 0.0500 0.0543 87,002 -0.00(-1.45%)
May 20, 2022 0.0505 0.0650 0.0505 0.0551 44,934 +0.00(+0.18%)
May 19, 2022 0.0515 0.0654 0.0515 0.0550 30,620 +0.00(+2.04%)
May 18, 2022 0.0595 0.0601 0.0500 0.0539 25,948 -0.01(-9.87%)
May 17, 2022 0.0674 0.0674 0.0500 0.0598 3,926 -0.00(-7.29%)
May 16, 2022 0.0486 0.0650 0.0486 0.0645 127,327 +0.01(+29.00%)
May 13, 2022 0.0500 0.0599 0.0485 0.0500 123,262 -0.01(-9.42%)
May 12, 2022 0.0501 0.0599 0.0485 0.0552 127,992 -0.00(-7.07%)
May 11, 2022 0.0650 0.0650 0.0486 0.0594 102,802 -0.00(-3.26%)
May 10, 2022 0.0578 0.0650 0.0486 0.0614 68,665 +0.00(+1.99%)
May 09, 2022 0.0665 0.0665 0.0581 0.0602 106,499 -0.00(-1.31%)
May 06, 2022 0.0644 0.0644 0.0581 0.0610 91,627 +0.00(+4.27%)
May 05, 2022 0.0670 0.0670 0.0581 0.0585 172,957 -0.00(-6.85%)
May 04, 2022 0.0590 0.0690 0.0590 0.0628 422,735 +0.00(+7.35%)
May 03, 2022 0.0380 0.0599 0.0380 0.0585 404,185 +0.02(+53.95%)
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.