AMMJ - American Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20180.770.770.670.690.69124,200
Jul 12, 20180.780.780.760.770.7790,900
Jul 11, 20180.670.790.670.750.75359,300
Jul 10, 20180.630.670.630.670.6756,800
Jul 09, 20180.670.680.630.660.6698,500
Jul 06, 20180.670.670.640.650.6536,200
Jul 05, 20180.680.680.630.660.6653,100
Jul 03, 20180.630.640.620.630.6351,500
Jul 02, 20180.630.640.620.620.6293,100
Jun 29, 20180.650.680.620.620.6280,500
Jun 28, 20180.680.700.630.650.65140,400
Jun 27, 20180.680.690.650.680.68120,100
Jun 26, 20180.640.680.640.680.68144,700
Jun 25, 20180.650.660.630.650.65121,300
Jun 22, 20180.660.680.620.640.64160,600
Jun 21, 20180.680.700.600.670.67420,800
Jun 20, 20180.700.710.660.680.68170,800
Jun 19, 20180.750.780.660.690.69300,000
Jun 18, 20180.800.810.750.750.75200,200
Jun 15, 20180.810.820.790.810.8168,700
Jun 14, 20180.830.840.780.800.80334,300
Jun 13, 20180.860.870.810.840.84106,900
Jun 12, 20180.850.860.810.850.85109,900
Jun 11, 20180.830.860.810.830.83135,100
Jun 08, 20180.860.870.810.850.85162,700
Jun 07, 20180.920.940.810.850.85667,500
Jun 06, 20180.940.970.900.940.94245,700
Jun 05, 20180.940.970.940.960.9681,100
Jun 04, 20180.981.000.950.950.95126,800
Jun 01, 20180.980.990.970.970.9770,700
May 31, 20180.970.990.970.970.97110,700
May 30, 20181.001.010.980.980.98166,500
May 29, 20181.001.010.970.980.9854,600
May 25, 20181.001.010.980.990.9942,300
May 24, 20180.981.010.971.001.0047,700
May 23, 20181.011.020.991.001.0058,800
May 22, 20181.021.040.981.001.00165,400
May 21, 20180.961.050.951.021.02334,900
May 18, 20180.940.980.940.980.9873,200
May 17, 20180.960.980.940.940.9464,100
May 16, 20180.980.990.940.980.9872,100
May 15, 20180.940.980.920.970.9793,200
May 14, 20180.950.990.920.940.94207,700
May 11, 20180.980.990.950.950.9546,000
May 10, 20180.981.000.950.960.9661,500
May 09, 20180.980.980.960.980.9873,000
May 08, 20181.001.000.950.990.9977,000
May 07, 20180.981.000.980.990.9990,200
May 04, 20180.991.010.980.980.9871,600
May 03, 20181.001.020.970.990.99101,900
May 02, 20180.971.010.970.990.9989,000
May 01, 20181.011.010.950.980.9893,900
Apr 30, 20180.961.020.950.950.95188,500
Apr 27, 20180.960.980.950.950.9532,500
Apr 26, 20181.001.000.940.960.9671,000
Apr 25, 20180.960.990.940.950.95196,500
Apr 24, 20181.031.040.971.001.00160,300
Apr 23, 20181.031.050.951.001.00236,300
Apr 20, 20180.971.050.971.031.03225,400
Apr 19, 20180.971.020.950.990.99166,100
Apr 18, 20181.011.040.920.980.98691,100
Apr 17, 20181.131.151.021.031.03281,500
Apr 16, 20181.191.281.071.121.121,184,500
Apr 13, 20180.901.200.881.191.19802,400
Apr 12, 20180.900.930.880.890.8990,000
Apr 11, 20180.880.900.860.880.8845,100
Apr 10, 20180.850.900.850.880.8878,800
Apr 09, 20180.860.900.820.860.8699,000
Apr 06, 20180.810.860.800.850.8578,600
Apr 05, 20180.800.830.780.810.8199,400
Apr 04, 20180.870.870.760.800.80222,800
Apr 03, 20180.880.900.830.870.87230,100
Apr 02, 20180.940.980.870.890.89335,100
Mar 29, 20180.940.990.930.960.9673,200
Mar 28, 20180.940.980.930.930.9384,600
Mar 27, 20180.960.990.930.940.94136,800
Mar 26, 20180.960.990.930.980.98186,600
Mar 23, 20180.980.990.930.960.9687,800
Mar 22, 20180.980.980.950.980.9877,900
Mar 21, 20180.960.980.950.980.98115,500
Mar 20, 20180.981.000.960.960.96131,200
Mar 19, 20180.930.990.910.990.99237,300
Mar 16, 20180.910.950.910.920.9294,900
Mar 15, 20180.880.930.870.930.93140,100
Mar 14, 20180.910.920.860.870.87223,100
Mar 13, 20180.920.930.880.880.8881,400
Mar 12, 20180.900.930.890.920.9248,100
Mar 09, 20180.970.970.870.900.90154,600
Mar 08, 20180.940.980.900.950.9597,500
Mar 07, 20180.981.000.900.920.9293,300
Mar 06, 20180.921.000.920.980.98317,600
Mar 05, 20180.880.950.880.930.93139,700
Mar 02, 20180.900.900.860.880.8897,500
Mar 01, 20180.820.890.810.870.87219,200
Feb 28, 20180.860.870.810.830.83219,500
Feb 27, 20180.880.890.830.850.85132,700
Feb 26, 20180.860.950.850.870.87136,600
Feb 23, 20180.910.920.830.870.87345,600
Feb 22, 20180.940.960.900.920.92157,100
Feb 21, 20180.960.960.920.930.93177,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...