AMMJ - American Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.28090.28090.25030.27800.278035,177
Jul 22, 20190.27900.28100.25000.25800.258060,500
Jul 19, 20190.25000.28000.25000.27300.273049,500
Jul 18, 20190.27000.27400.25100.27100.271060,800
Jul 17, 20190.27000.27400.25000.26500.265090,300
Jul 16, 20190.28000.30000.27000.27900.279034,200
Jul 15, 20190.29500.32000.26800.28900.289080,400
Jul 12, 20190.27000.32000.27000.28300.283051,300
Jul 11, 20190.25400.33900.25400.28500.285026,000
Jul 10, 20190.27000.32000.25000.27000.2700199,400
Jul 09, 20190.25000.28000.25000.27000.270043,500
Jul 08, 20190.21300.27100.21300.25000.250040,000
Jul 05, 20190.25100.27000.23500.26300.263046,900
Jul 03, 20190.24500.27100.23500.25000.250039,000
Jul 02, 20190.23500.26800.23000.26400.264024,600
Jul 01, 20190.29000.29000.25000.26500.2650183,200
Jun 28, 20190.27000.29000.27000.27900.279050,100
Jun 27, 20190.27700.29000.26000.27500.275081,500
Jun 26, 20190.27900.28500.26500.27000.270028,900
Jun 25, 20190.27000.29000.26000.27900.279042,600
Jun 24, 20190.29000.29000.27000.27000.270065,700
Jun 21, 20190.29000.29000.25800.27000.270049,000
Jun 20, 20190.29000.29000.25000.26500.265028,900
Jun 19, 20190.26000.28500.25500.26200.262044,200
Jun 18, 20190.28000.30000.25000.26000.260040,500
Jun 17, 20190.29700.30000.25600.26300.263033,800
Jun 14, 20190.25300.30000.25000.28500.285068,500
Jun 13, 20190.29000.30000.25000.29200.292047,600
Jun 12, 20190.25300.29400.25300.28900.289075,200
Jun 11, 20190.27000.27700.25000.27400.274036,300
Jun 10, 20190.25800.29800.25800.26300.263049,700
Jun 07, 20190.26500.29800.25600.27000.270073,000
Jun 06, 20190.32500.32500.25200.27100.271032,200
Jun 05, 20190.31900.31900.25000.29700.297049,100
Jun 04, 20190.26500.30600.25000.27900.2790113,700
Jun 03, 20190.27000.31200.25200.28800.2880187,000
May 31, 20190.27000.31900.27000.31200.312066,300
May 30, 20190.30800.33000.30000.32000.320029,300
May 29, 20190.31000.33900.30000.31600.316046,600
May 28, 20190.32500.34000.31000.33000.330057,400
May 24, 20190.35400.48000.30000.32500.325094,000
May 23, 20190.35000.36000.30400.34800.3480101,500
May 22, 20190.35000.35000.30000.33700.337055,800
May 21, 20190.29000.34900.26000.33000.3300131,500
May 20, 20190.35400.35800.25000.32800.3280118,800
May 17, 20190.34500.36900.25000.35900.359039,500
May 16, 20190.32500.36900.31000.32000.320083,000
May 15, 20190.31000.37000.31000.33000.3300102,600
May 14, 20190.34000.36000.25000.35000.350046,100
May 13, 20190.36900.37000.21100.34000.340052,600
May 10, 20190.34000.38300.31300.35000.3500160,700
May 09, 20190.35500.42000.34500.35500.3550218,300
May 08, 20190.35500.40000.35500.38000.3800230,400
May 07, 20190.39900.39900.33000.35200.352068,900
May 06, 20190.35600.39500.35100.38500.385091,200
May 03, 20190.35000.40000.35000.40000.400040,400
May 02, 20190.40000.43000.37500.39800.398049,300
May 01, 20190.38800.43000.37800.40000.4000112,900
Apr 30, 20190.41000.42000.34000.39500.3950103,800
Apr 29, 20190.37500.41000.37500.38700.387067,700
Apr 26, 20190.40800.42000.37800.39000.390064,100
Apr 25, 20190.42000.42000.39500.41500.415036,200
Apr 24, 20190.41200.43000.39500.42000.420070,900
Apr 23, 20190.43000.43000.36500.39500.395055,400
Apr 22, 20190.39000.44000.38000.43000.430052,600
Apr 18, 20190.45000.46000.42200.43500.435041,100
Apr 17, 20190.44000.45200.40000.43000.430067,800
Apr 16, 20190.45100.46000.41000.43000.430074,300
Apr 15, 20190.44200.45000.40000.42200.422046,900
Apr 12, 20190.45700.46400.41100.42000.420045,700
Apr 11, 20190.41000.45200.41000.45000.450055,700
Apr 10, 20190.44000.44500.42000.42000.420054,500
Apr 09, 20190.41500.44000.30000.43000.430050,500
Apr 08, 20190.44000.44500.42000.42000.420069,800
Apr 05, 20190.44500.44500.43000.44000.440047,000
Apr 04, 20190.43000.44500.42000.44500.445035,400
Apr 03, 20190.43700.44500.42000.43000.430038,400
Apr 02, 20190.43800.44900.43000.43700.437031,900
Apr 01, 20190.43500.45000.43000.44500.445089,600
Mar 29, 20190.47000.47000.43000.43200.432032,500
Mar 28, 20190.47000.47000.43000.46900.469069,300
Mar 27, 20190.44100.47000.43100.46000.460068,700
Mar 26, 20190.47300.47500.42000.44300.4430201,200
Mar 25, 20190.46300.48000.45000.47300.473065,300
Mar 22, 20190.46700.47300.45000.46300.463041,500
Mar 21, 20190.47000.47000.45300.47000.470049,900
Mar 20, 20190.46500.47200.45000.46000.460071,100
Mar 19, 20190.47000.48000.46200.46500.465078,900
Mar 18, 20190.46500.48000.45000.46900.469066,500
Mar 15, 20190.44100.47000.44100.45500.455025,700
Mar 14, 20190.45100.47000.43100.45500.455062,500
Mar 13, 20190.44500.47000.43000.43000.4300100,500
Mar 12, 20190.44500.46000.43000.43500.435051,000
Mar 11, 20190.48000.48000.45000.46000.460067,800
Mar 08, 20190.45500.47000.45500.46000.460072,000
Mar 07, 20190.49000.49000.44000.47000.470072,400
Mar 06, 20190.48900.48900.46000.47000.470057,900
Mar 05, 20190.46500.48000.45000.47000.470069,300
Mar 04, 20190.46500.48000.45000.47900.4790112,100
Mar 01, 20190.46200.47400.44600.46000.4600129,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...