American Cannabis Company (OP: AMMJ )

0.1070 USD +0.0020 (+1.90%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.0961 0.1100 0.0961 0.1070 400,817 +0.00(+1.90%)
Oct 21, 2021 0.1062 0.1143 0.0960 0.1050 520,806 -0.00(-2.60%)
Oct 20, 2021 0.1199 0.1264 0.1062 0.1078 268,912 -0.01(-4.77%)
Oct 19, 2021 0.1079 0.1132 0.0930 0.1132 91,145 +0.01(+13.20%)
Oct 18, 2021 0.1001 0.1079 0.0955 0.1000 51,396 -0.00(-0.10%)
Oct 15, 2021 0.1000 0.1069 0.0860 0.1001 46,838 +0.00(+0.10%)
Oct 14, 2021 0.1078 0.1079 0.1000 0.1000 30,031 -0.01(-7.15%)
Oct 13, 2021 0.1055 0.1080 0.1000 0.1077 132,801 +0.01(+10.35%)
Oct 12, 2021 0.0955 0.1098 0.0930 0.0976 31,711 +0.00(+0.10%)
Oct 11, 2021 0.1099 0.1099 0.0915 0.0975 112,397 -0.01(-10.14%)
Oct 08, 2021 0.1099 0.1099 0.1030 0.1085 19,950 -0.00(-1.63%)
Oct 07, 2021 0.1080 0.1103 0.0986 0.1103 215,290 +0.00(+4.25%)
Oct 06, 2021 0.1040 0.1080 0.1007 0.1058 48,589 +0.01(+5.06%)
Oct 05, 2021 0.1160 0.1215 0.1007 0.1007 215,782 -0.02(-14.66%)
Oct 04, 2021 0.1187 0.1233 0.1175 0.1180 65,502 -0.00(-1.17%)
Oct 01, 2021 0.1248 0.1248 0.1187 0.1194 25,792 -0.01(-4.33%)
Sep 30, 2021 0.1285 0.1285 0.1285 0.1248 65,457 +0.00(+4.00%)
Sep 29, 2021 0.1160 0.1285 0.1160 0.1200 56,194 -0.01(-4.23%)
Sep 28, 2021 0.1208 0.1300 0.1208 0.1253 28,181 +0.00(+3.13%)
Sep 27, 2021 0.1216 0.1364 0.1215 0.1215 93,837 -0.01(-5.37%)
Sep 24, 2021 0.1288 0.1300 0.1202 0.1284 129,799 -0.00(-0.31%)
Sep 23, 2021 0.1162 0.1290 0.1162 0.1288 106,798 +0.00(+3.04%)
Sep 22, 2021 0.1301 0.1301 0.1161 0.1250 52,515 +0.01(+7.11%)
Sep 21, 2021 0.1245 0.1303 0.1152 0.1167 82,137 -0.01(-8.83%)
Sep 20, 2021 0.1296 0.1309 0.1250 0.1280 231,541 -0.00(-1.69%)
Sep 17, 2021 0.1309 0.1309 0.1250 0.1302 108,161 +0.00(+0.93%)
Sep 16, 2021 0.1329 0.1329 0.1226 0.1290 39,790 -0.00(-2.93%)
Sep 15, 2021 0.1190 0.1384 0.1190 0.1329 96,106 +0.01(+6.32%)
Sep 14, 2021 0.1250 0.1260 0.1200 0.1250 154,109 +0.00(+1.63%)
Sep 13, 2021 0.1199 0.1290 0.1111 0.1230 51,172 +0.00(+3.27%)
Sep 10, 2021 0.1300 0.1300 0.1140 0.1191 323,555 -0.00(-0.75%)
Sep 09, 2021 0.1270 0.1300 0.1166 0.1200 140,041 -0.02(-11.70%)
Sep 08, 2021 0.1360 0.1360 0.1200 0.1359 55,268 -0.00(-1.38%)
Sep 07, 2021 0.1400 0.1400 0.1206 0.1378 72,664 -0.00(-1.57%)
Sep 03, 2021 0.1375 0.1400 0.1144 0.1400 169,689 +0.00(+3.24%)
Sep 02, 2021 0.1077 0.1400 0.1077 0.1356 517,577 +0.03(+25.91%)
Sep 01, 2021 0.0968 0.1077 0.0955 0.1077 161,287 +0.01(+8.79%)
Aug 31, 2021 0.0985 0.1020 0.0902 0.0990 336,727 +0.00(+1.02%)
Aug 30, 2021 0.0990 0.1000 0.0857 0.0980 121,409 +0.01(+8.89%)
Aug 27, 2021 0.0980 0.1000 0.0876 0.0900 106,335 -0.01(-8.16%)
Aug 26, 2021 0.0921 0.0980 0.0901 0.0980 104,418 +0.00(+0.10%)
Aug 25, 2021 0.0807 0.0980 0.0807 0.0979 358,877 +0.01(+14.77%)
Aug 24, 2021 0.0830 0.1088 0.0830 0.0853 389,658 +0.00(+0.35%)
Aug 23, 2021 0.0989 0.0989 0.0831 0.0850 432,502 -0.01(-8.60%)
Aug 20, 2021 0.0895 0.0990 0.0895 0.0930 113,198 -0.00(-4.12%)
Aug 19, 2021 0.0900 0.0998 0.0851 0.0970 106,289 +0.00(+2.11%)
Aug 18, 2021 0.0936 0.1095 0.0900 0.0950 375,399 -0.00(-4.90%)
Aug 17, 2021 0.1000 0.1193 0.0950 0.0999 784,642 -0.02(-16.05%)
Aug 16, 2021 0.1190 0.1190 0.0987 0.1190 399,532 +0.00(+0.00%)
Aug 13, 2021 0.1400 0.1400 0.1111 0.1190 314,362 -0.01(-6.67%)
Aug 12, 2021 0.1161 0.1300 0.1100 0.1275 418,823 +0.02(+14.04%)
Aug 11, 2021 0.1182 0.1250 0.1181 0.1118 349,317 -0.00(-3.87%)
Aug 10, 2021 0.1053 0.1224 0.1033 0.1163 296,197 +0.00(+3.38%)
Aug 09, 2021 0.1222 0.1222 0.1100 0.1125 162,240 -0.01(-7.94%)
Aug 06, 2021 0.1150 0.1232 0.1150 0.1222 187,758 +0.00(+0.99%)
Aug 05, 2021 0.1300 0.1342 0.1153 0.1210 418,731 -0.01(-6.20%)
Aug 04, 2021 0.1234 0.1390 0.1208 0.1290 202,235 -0.01(-3.73%)
Aug 03, 2021 0.1311 0.1397 0.1300 0.1340 197,349 -0.00(-1.11%)
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.