American Cannabis Company (OP: AMMJ )

0.1250 USD +0.0083 (+7.11%)
Official Closing Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.