AMMJ - American Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20180.370.400.350.400.4074,000
Dec 10, 20180.370.380.350.360.36107,000
Dec 07, 20180.370.420.370.380.3878,900
Dec 06, 20180.420.430.380.400.40131,100
Dec 04, 20180.420.430.410.410.4172,900
Dec 03, 20180.440.450.410.410.4139,100
Nov 30, 20180.380.420.350.410.4143,800
Nov 29, 20180.430.450.400.420.4238,400
Nov 28, 20180.490.490.400.410.4155,200
Nov 27, 20180.400.490.400.410.4174,100
Nov 26, 20180.410.440.390.410.4126,100
Nov 23, 20180.430.460.400.410.4171,000
Nov 21, 20180.410.420.410.420.4297,700
Nov 20, 20180.450.500.410.410.4187,300
Nov 19, 20180.420.490.420.440.4443,300
Nov 16, 20180.470.500.450.450.4543,700
Nov 15, 20180.460.500.390.460.4635,800
Nov 14, 20180.510.540.460.490.49132,300
Nov 13, 20180.440.500.400.490.4965,500
Nov 12, 20180.490.500.470.480.4837,300
Nov 09, 20180.510.550.470.500.5041,400
Nov 08, 20180.500.590.490.510.51213,200
Nov 07, 20180.530.550.500.500.50129,500
Nov 06, 20180.490.510.470.510.5185,000
Nov 05, 20180.480.500.470.470.4755,800
Nov 02, 20180.520.520.450.500.5038,500
Nov 01, 20180.410.520.310.490.4953,200
Oct 31, 20180.470.520.450.490.4983,500
Oct 30, 20180.470.500.450.490.4967,300
Oct 29, 20180.510.550.470.470.47100,000
Oct 26, 20180.470.580.470.490.4981,000
Oct 25, 20180.560.580.480.500.5069,900
Oct 24, 20180.630.630.480.500.5078,700
Oct 23, 20180.500.510.470.480.48145,700
Oct 22, 20180.560.570.510.520.52119,200
Oct 19, 20180.600.600.540.560.56104,500
Oct 18, 20180.540.630.540.570.57102,400
Oct 17, 20180.570.650.540.540.54170,000
Oct 16, 20180.600.600.550.580.58208,600
Oct 15, 20180.510.590.510.570.57215,900
Oct 12, 20180.500.550.500.520.5279,800
Oct 11, 20180.530.530.470.520.5266,900
Oct 10, 20180.510.540.500.500.50113,500
Oct 09, 20180.520.560.500.510.51128,600
Oct 08, 20180.570.570.520.530.5388,900
Oct 05, 20180.590.590.510.550.5598,900
Oct 04, 20180.600.620.500.530.53108,700
Oct 03, 20180.500.570.500.530.53142,300
Oct 02, 20180.510.560.510.530.53186,300
Oct 01, 20180.570.580.550.560.56145,500
Sep 28, 20180.580.600.560.570.5785,900
Sep 27, 20180.610.650.580.580.58133,400
Sep 26, 20180.650.650.580.610.6178,200
Sep 25, 20180.590.610.570.600.60170,000
Sep 24, 20180.560.640.560.590.59199,100
Sep 21, 20180.650.690.550.570.57229,400
Sep 20, 20180.520.620.500.620.62351,800
Sep 19, 20180.520.550.450.520.52267,900
Sep 18, 20180.530.550.500.510.51117,500
Sep 17, 20180.490.580.450.530.53155,600
Sep 14, 20180.560.560.510.530.53105,900
Sep 13, 20180.560.580.510.580.58144,200
Sep 12, 20180.510.560.480.560.56173,200
Sep 11, 20180.460.520.450.510.51178,500
Sep 10, 20180.470.500.470.480.48225,100
Sep 07, 20180.540.550.500.510.51208,600
Sep 06, 20180.560.580.520.560.56107,100
Sep 05, 20180.570.600.540.580.58148,100
Sep 04, 20180.610.650.560.600.60212,400
Aug 31, 20180.650.650.560.630.63114,700
Aug 30, 20180.620.650.560.610.61100,000
Aug 29, 20180.580.620.530.610.61123,600
Aug 28, 20180.550.560.510.560.56115,800
Aug 27, 20180.660.700.470.560.56353,800
Aug 24, 20180.670.680.610.660.66208,000
Aug 23, 20180.740.750.630.680.68291,900
Aug 22, 20180.740.750.690.740.74567,600
Aug 21, 20180.510.710.510.690.69740,300
Aug 20, 20180.470.580.430.540.54360,800
Aug 17, 20180.430.450.430.450.4547,900
Aug 16, 20180.470.490.430.440.4479,100
Aug 15, 20180.430.480.410.470.47163,300
Aug 14, 20180.430.450.400.430.43169,000
Aug 13, 20180.410.440.390.420.4266,100
Aug 10, 20180.440.450.410.430.4353,300
Aug 09, 20180.410.460.410.430.4369,000
Aug 08, 20180.440.470.410.420.42144,100
Aug 07, 20180.480.490.440.470.47193,900
Aug 06, 20180.500.500.470.470.4773,500
Aug 03, 20180.480.500.470.470.47123,700
Aug 02, 20180.450.500.450.490.49117,000
Aug 01, 20180.460.500.450.460.46129,800
Jul 31, 20180.470.490.450.460.46152,200
Jul 30, 20180.540.550.410.470.47266,400
Jul 27, 20180.540.560.530.550.5588,500
Jul 26, 20180.570.570.550.560.56107,600
Jul 25, 20180.570.600.550.590.5956,000
Jul 24, 20180.550.590.550.560.5674,200
Jul 23, 20180.550.600.550.550.55108,500
Jul 20, 20180.570.610.560.570.5787,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...