U.S. markets closed

American Cannabis Company, Inc. (AMMJ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2700+0.0750 (+38.46%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20210.19000.29500.19000.27000.2700745,500
Mar 04, 20210.21700.23200.17000.19500.19501,017,400
Mar 03, 20210.23300.25300.19000.21300.21301,470,800
Mar 02, 20210.27500.33000.21000.23500.23501,085,500
Mar 01, 20210.30000.33800.24000.28000.28001,488,800
Feb 26, 20210.37300.37300.30000.32800.3280293,200
Feb 25, 20210.34500.38000.32000.33000.3300674,700
Feb 24, 20210.32000.35000.31300.34600.3460555,200
Feb 23, 20210.37000.38000.30000.32000.3200879,800
Feb 22, 20210.39900.39900.36000.37000.3700287,400
Feb 19, 20210.35000.43000.35000.39000.3900649,200
Feb 18, 20210.34000.42500.34000.35000.3500796,800
Feb 17, 20210.43500.46000.38000.39500.3950906,400
Feb 16, 20210.42000.48000.39600.43000.4300708,400
Feb 12, 20210.49700.49700.34500.42000.42001,563,800
Feb 11, 20210.60000.66000.40000.43000.43003,942,700
Feb 10, 20210.40000.55000.37000.54000.54003,880,500
Feb 09, 20210.35300.38000.35000.37000.37001,082,400
Feb 08, 20210.41000.41000.33000.35300.35302,476,700
Feb 05, 20210.35000.38500.33500.36000.36002,041,000
Feb 04, 20210.33500.39700.32000.33300.33304,016,000
Feb 03, 20210.18800.31900.18100.31500.31504,264,700
Feb 02, 20210.17500.18500.16800.18100.18101,111,100
Feb 01, 20210.18000.18500.16800.17500.1750901,200
Jan 29, 20210.20000.20000.16500.17100.1710906,500
Jan 28, 20210.17000.20000.16900.18900.1890658,100
Jan 27, 20210.18500.21000.17000.17300.17301,063,000
Jan 26, 20210.18200.20400.18000.19500.1950839,300
Jan 25, 20210.24000.24000.17300.18200.18201,360,800
Jan 22, 20210.23000.24700.18100.20600.20602,153,600
Jan 21, 20210.17700.23500.17000.22800.22802,461,600
Jan 20, 20210.15000.16400.14500.16300.16301,021,900
Jan 19, 20210.15200.16500.13500.14100.14101,606,800
Jan 15, 20210.12300.15000.11500.15000.15003,368,400
Jan 14, 20210.08200.11500.08200.11500.11501,889,400
Jan 13, 20210.09000.09200.08000.08200.08201,077,200
Jan 12, 20210.08000.09000.08000.08500.0850939,400
Jan 11, 20210.09000.12000.08100.08100.0810426,300
Jan 08, 20210.09400.09400.08800.08800.08801,047,100
Jan 07, 20210.08600.09800.08100.09100.09101,469,400
Jan 06, 20210.08200.09000.07900.08000.08001,855,100
Jan 05, 20210.07400.07900.06900.07900.0790452,600
Jan 04, 20210.07000.07600.06800.06800.06801,294,200
Dec 31, 20200.06900.07300.06800.07100.0710521,200
Dec 30, 20200.07200.07900.07100.07100.0710443,100
Dec 29, 20200.06500.07900.06500.07400.0740233,600
Dec 28, 20200.07800.07800.06800.07300.07301,172,700
Dec 24, 20200.07000.07400.07000.07400.0740478,400
Dec 23, 20200.07200.07500.06600.07300.07301,642,900
Dec 22, 20200.08000.08000.06700.07200.07201,981,600
Dec 21, 20200.09000.09000.07500.08200.08201,583,400
Dec 18, 20200.08400.09000.08100.08800.0880750,300
Dec 17, 20200.07800.10000.07800.08200.0820681,100
Dec 16, 20200.07100.09700.06900.08200.0820558,100
Dec 15, 20200.09400.09800.07700.08100.08101,347,600
Dec 14, 20200.09900.10000.09000.09400.0940346,200
Dec 11, 20200.09500.11000.09000.09000.09001,137,000
Dec 10, 20200.10500.10500.08000.08700.08702,334,400
Dec 09, 20200.10900.12000.10300.11000.1100410,500
Dec 08, 20200.12000.12600.10800.10800.1080662,200
Dec 07, 20200.11000.11800.10400.11200.11201,263,200
Dec 04, 20200.10000.10600.09300.10500.10501,849,000
Dec 03, 20200.10000.10000.09100.09600.09601,150,800
Dec 02, 20200.09100.10000.09000.09500.09501,069,500
Dec 01, 20200.11700.11800.09100.10000.10001,551,000
Nov 30, 20200.08500.11100.08500.11000.11001,233,800
Nov 27, 20200.08200.10500.08200.08500.0850142,600
Nov 25, 20200.08900.09000.08000.08600.0860343,400
Nov 24, 20200.07500.09100.07500.08900.08901,227,300
Nov 23, 20200.08300.09300.06700.07100.07101,038,800
Nov 20, 20200.08000.09000.07900.08300.0830517,200
Nov 19, 20200.08100.09300.08000.08300.0830896,600
Nov 18, 20200.10000.11000.08500.08700.08701,465,800
Nov 17, 20200.11300.12000.09200.10000.1000800,600
Nov 16, 20200.12500.14800.11300.11500.11501,261,000
Nov 13, 20200.14000.14000.11300.12700.1270919,100
Nov 12, 20200.12900.14000.12200.13500.1350572,900
Nov 11, 20200.13800.14400.11300.12500.1250934,300
Nov 10, 20200.14300.14500.11300.12500.12501,295,700
Nov 09, 20200.09600.12900.09000.12000.12002,080,100
Nov 06, 20200.07300.09000.07300.08300.0830785,300
Nov 05, 20200.07000.07300.06300.07200.0720435,900
Nov 04, 20200.06500.06700.06000.06600.0660272,600
Nov 03, 20200.05600.06600.05500.06500.0650226,600
Nov 02, 20200.05300.06100.05300.05600.0560174,800
Oct 30, 20200.05000.07300.05000.05500.055066,400
Oct 29, 20200.05000.05400.05000.05300.053053,300
Oct 28, 20200.05100.05600.05000.05400.054097,700
Oct 27, 20200.05500.05900.05100.05100.0510315,000
Oct 26, 20200.05200.06600.05100.05400.0540218,700
Oct 23, 20200.05200.06400.05200.05600.0560443,600
Oct 22, 20200.06000.07400.05100.05800.0580283,600
Oct 21, 20200.06000.07400.05700.05700.0570480,700
Oct 20, 20200.06000.08800.05400.05500.0550662,400
Oct 19, 20200.06500.07400.06100.06200.0620401,600
Oct 16, 20200.07000.07500.06400.06600.0660714,800
Oct 15, 20200.05100.07000.05100.06300.0630372,000
Oct 14, 20200.05000.05500.05000.05500.0550305,700
Oct 13, 20200.05000.05400.05000.05200.0520140,600
Oct 12, 20200.05200.05800.05000.05000.0500767,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...