Breaking News Bar

Business News and Information

American Cannabis Company (OP: AMMJ )

0.1167 USD -0.0113 (-8.83%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 0.1447 0.1447 0.1340 0.1355 124,655 -0.00(-3.49%)
Jul 30, 2021 0.1322 0.1500 0.1322 0.1404 350,828 -0.00(-3.17%)
Jul 29, 2021 0.1540 0.1540 0.1425 0.1450 115,617 -0.01(-3.33%)
Jul 28, 2021 0.1550 0.1550 0.1430 0.1500 115,482 -0.00(-2.60%)
Jul 27, 2021 0.1550 0.1600 0.1430 0.1540 43,837 +0.00(+2.53%)
Jul 26, 2021 0.1500 0.1600 0.1388 0.1502 85,680 -0.00(-0.92%)
Jul 23, 2021 0.1413 0.1575 0.1413 0.1516 31,345 +0.00(+0.00%)
Jul 22, 2021 0.1400 0.1600 0.1311 0.1516 112,816 +0.01(+8.13%)
Jul 21, 2021 0.1529 0.1550 0.1402 0.1402 96,536 -0.00(-3.38%)
Jul 20, 2021 0.1356 0.1600 0.1311 0.1451 229,946 +0.00(+1.33%)
Jul 19, 2021 0.1700 0.1700 0.1401 0.1432 461,842 -0.02(-13.73%)
Jul 16, 2021 0.1700 0.1750 0.1620 0.1660 207,808 -0.00(-2.35%)
Jul 15, 2021 0.1700 0.1799 0.1700 0.1700 112,501 -0.00(-1.51%)
Jul 14, 2021 0.1758 0.1800 0.1701 0.1726 117,406 -0.01(-5.68%)
Jul 13, 2021 0.1790 0.1830 0.1701 0.1830 48,092 +0.00(+0.00%)
Jul 12, 2021 0.1666 0.1830 0.1666 0.1830 46,536 +0.00(+1.72%)
Jul 09, 2021 0.1700 0.1840 0.1691 0.1799 58,730 +0.01(+5.20%)
Jul 08, 2021 0.1700 0.1849 0.1613 0.1710 215,015 -0.00(-1.16%)
Jul 07, 2021 0.1730 0.1799 0.1700 0.1730 134,580 -0.00(-1.14%)
Jul 06, 2021 0.1754 0.2000 0.1705 0.1750 225,649 -0.01(-2.78%)
Jul 02, 2021 0.2000 0.2000 0.1708 0.1800 211,688 -0.01(-3.59%)
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.
 
bottom clear