Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Cannabis Company Inc (OP: AMMJ )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EST, Nov 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 (%)
May 31, 2016 0.1640 0.1640 0.1470 0.1470 142,336 -0.02(-9.71%)
May 27, 2016 0.1628 0.1628 0.1628 0 +0.00(+1.75%)
May 26, 2016 0.1690 0.1690 0.1580 0.1600 74,187 +0.00(+0.00%)
May 25, 2016 0.1690 0.1735 0.1531 0.1600 162,704 -0.01(-5.33%)
May 24, 2016 0.1510 0.1690 0.1500 0.1690 75,712 +0.01(+6.96%)
May 23, 2016 0.1600 0.1600 0.1500 0.1580 35,790 +0.01(+5.33%)
May 20, 2016 0.1550 0.1600 0.1420 0.1500 134,889 -0.01(-5.66%)
May 19, 2016 0.1790 0.1790 0.1450 0.1590 1,112,615 -0.01(-6.47%)
May 18, 2016 0.1820 0.1840 0.1580 0.1700 164,268 -0.01(-5.56%)
May 17, 2016 0.1840 0.1840 0.1600 0.1800 1,201,409 +0.02(+14.65%)
May 16, 2016 0.1462 0.1580 0.1450 0.1570 950,033 +0.01(+6.80%)
May 13, 2016 0.1475 0.1500 0.1450 0.1470 69,358 -0.00(-2.00%)
May 12, 2016 0.1600 0.1600 0.1400 0.1500 274,013 -0.01(-6.25%)
May 11, 2016 0.1780 0.1780 0.1505 0.1600 550,047 -0.02(-13.51%)
May 10, 2016 0.1880 0.1900 0.1705 0.1850 170,544 -0.01(-2.63%)
May 09, 2016 0.1995 0.1999 0.1900 0.1900 348,342 -0.01(-3.55%)
May 06, 2016 0.1900 0.2040 0.1900 0.1970 487,451 +0.00(+1.55%)
May 05, 2016 0.1706 0.1950 0.1651 0.1940 338,617 +0.02(+9.92%)
May 04, 2016 0.1840 0.1840 0.1600 0.1765 453,444 -0.00(-1.94%)
May 03, 2016 0.1830 0.1850 0.1660 0.1800 264,060 -0.00(-2.17%)
May 02, 2016 0.1695 0.1840 0.1650 0.1840 247,835 +0.01(+5.75%)
Apr 29, 2016 0.1730 0.1790 0.1600 0.1740 334,693 -0.00(-0.57%)
Apr 28, 2016 0.1835 0.1850 0.1600 0.1750 435,993 -0.01(-4.63%)
Apr 27, 2016 0.1885 0.1950 0.1800 0.1835 806,741 -0.01(-5.85%)
Apr 26, 2016 0.2010 0.2010 0.1825 0.1949 739,982 -0.01(-2.55%)
Apr 25, 2016 0.2000 0.2190 0.1810 0.2000 518,073 -0.01(-6.54%)
Apr 22, 2016 0.2200 0.2300 0.1920 0.2140 652,927 -0.01(-2.28%)
Apr 21, 2016 0.2510 0.2510 0.2000 0.2190 1,302,485 -0.03(-12.75%)
Apr 20, 2016 0.2455 0.2690 0.2219 0.2510 642,095 +0.00(+0.00%)
Apr 19, 2016 0.3050 0.3199 0.2310 0.2510 1,411,688 -0.05(-16.33%)
Apr 18, 2016 0.3150 0.3290 0.2800 0.3000 1,255,148 +0.01(+3.09%)
Apr 15, 2016 0.2855 0.2930 0.2510 0.2910 895,392 +0.01(+3.93%)
Apr 14, 2016 0.2389 0.2860 0.2200 0.2800 1,660,893 +0.06(+27.85%)
Apr 13, 2016 0.2442 0.2500 0.2079 0.2190 957,934 -0.01(-4.78%)
Apr 12, 2016 0.1625 0.2500 0.1411 0.2300 3,585,376 +0.07(+41.19%)
Apr 11, 2016 0.1630 0.1660 0.1510 0.1629 172,773 -0.00(-0.06%)
Apr 08, 2016 0.1530 0.1630 0.1400 0.1630 324,958 +0.01(+5.91%)
Apr 07, 2016 0.1400 0.1539 0.1291 0.1539 133,752 +0.01(+6.14%)
Apr 06, 2016 0.1600 0.1600 0.1300 0.1450 154,122 -0.01(-3.40%)
Apr 05, 2016 0.1710 0.1710 0.1212 0.1501 355,217 -0.01(-6.19%)
Apr 04, 2016 0.1710 0.1710 0.1550 0.1600 169,454 -0.00(-0.62%)
Apr 01, 2016 0.1700 0.1750 0.1500 0.1610 132,411 -0.00(-2.42%)
Mar 31, 2016 0.1810 0.1819 0.1550 0.1650 192,062 -0.01(-8.33%)
Mar 30, 2016 0.1820 0.1820 0.1760 0.1800 276,548 -0.00(-1.10%)
Mar 29, 2016 0.1770 0.1840 0.1650 0.1820 1,177,945 +0.00(+1.68%)
Mar 28, 2016 0.1585 0.2050 0.1560 0.1790 2,918,123 +0.04(+29.71%)
Mar 24, 2016 0.1380 0.1380 0.1380 0 +0.01(+5.42%)
Mar 23, 2016 0.1290 0.1400 0.1244 0.1309 264,389 +0.01(+5.31%)
Mar 22, 2016 0.1310 0.1310 0.1243 0.1243 77,672 -0.01(-5.11%)
Mar 21, 2016 0.1250 0.1310 0.1250 0.1310 66,167 +0.01(+4.80%)
Mar 18, 2016 0.1243 0.1250 0.1215 0.1250 23,929 +0.00(+2.88%)
Mar 17, 2016 0.1250 0.1250 0.1173 0.1215 10,055 +0.01(+8.00%)
Mar 16, 2016 0.1450 0.1450 0.1120 0.1125 37,504 -0.02(-12.79%)
Mar 15, 2016 0.1400 0.1400 0.1210 0.1290 54,781 +0.00(+0.78%)
Mar 14, 2016 0.1295 0.1400 0.1120 0.1280 72,379 -0.00(-0.78%)
Mar 11, 2016 0.1200 0.1300 0.1120 0.1290 102,336 +0.02(+15.18%)
Mar 10, 2016 0.1010 0.1120 0.1010 0.1120 7,029 +0.01(+12.00%)
Mar 09, 2016 0.1135 0.1150 0.1000 0.1000 54,492 -0.01(-10.71%)
Mar 08, 2016 0.1120 0.1120 0.1001 0.1120 12,931 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.1120 0.0900 0.1120 15,590 +0.03(+30.99%)
Mar 04, 2016 0.1120 0.0855 0.0855 18,324 -0.03(-23.66%)
Mar 03, 2016 0.1130 0.1130 0.1000 0.1120 63,335 +0.01(+10.89%)
Mar 02, 2016 0.1125 0.1130 0.1010 0.1010 9,799 -0.01(-9.82%)
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.