AMMJ - American Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.56000.64000.56000.60990.6099179,395
Sep 21, 20180.65000.68800.55000.57500.5750229,400
Sep 20, 20180.52000.62000.50000.62000.6200351,800
Sep 19, 20180.52000.55000.45300.52000.5200267,900
Sep 18, 20180.53000.55000.50000.51100.5110117,500
Sep 17, 20180.49000.58000.45000.53000.5300155,600
Sep 14, 20180.56000.56000.51000.53000.5300105,900
Sep 13, 20180.56000.57900.51000.57900.5790144,200
Sep 12, 20180.51100.56000.48100.55800.5580173,200
Sep 11, 20180.46000.51700.45000.51400.5140178,500
Sep 10, 20180.47300.50500.46500.48000.4800225,100
Sep 07, 20180.53600.55400.49800.51000.5100208,600
Sep 06, 20180.56300.58000.52000.56000.5600107,100
Sep 05, 20180.57500.60000.54000.57800.5780148,100
Sep 04, 20180.60800.65000.56000.60000.6000212,400
Aug 31, 20180.65000.65000.56500.63500.6350114,700
Aug 30, 20180.62000.65000.56000.61000.6100100,000
Aug 29, 20180.58000.61900.53000.61000.6100123,600
Aug 28, 20180.55000.56000.51000.56000.5600115,800
Aug 27, 20180.66000.70500.47000.56000.5600353,800
Aug 24, 20180.66800.68000.60500.66000.6600208,000
Aug 23, 20180.73500.75000.63100.68000.6800291,900
Aug 22, 20180.74000.75000.69200.73500.7350567,600
Aug 21, 20180.50800.71200.50800.69000.6900740,300
Aug 20, 20180.46600.58500.43200.54000.5400360,800
Aug 17, 20180.43100.45000.43000.44800.448047,900
Aug 16, 20180.47400.48500.43000.44000.440079,100
Aug 15, 20180.42500.48000.41000.47400.4740163,300
Aug 14, 20180.43000.45000.40000.42900.4290169,000
Aug 13, 20180.41500.44000.39000.41900.419066,100
Aug 10, 20180.43800.45000.41500.43000.430053,300
Aug 09, 20180.41300.45500.41300.43000.430069,000
Aug 08, 20180.44400.47000.41000.42000.4200144,100
Aug 07, 20180.48100.49000.44400.46700.4670193,900
Aug 06, 20180.49500.50000.47100.47100.471073,500
Aug 03, 20180.48100.50000.47100.47500.4750123,700
Aug 02, 20180.45000.50000.45000.49200.4920117,000
Aug 01, 20180.46000.50000.45000.45700.4570129,800
Jul 31, 20180.46800.49000.45000.46000.4600152,200
Jul 30, 20180.54000.54900.41000.47500.4750266,400
Jul 27, 20180.54100.56000.53000.54900.549088,500
Jul 26, 20180.57000.57000.55000.56000.5600107,600
Jul 25, 20180.57000.60000.55000.59000.590056,000
Jul 24, 20180.55000.59000.55000.56500.565074,200
Jul 23, 20180.55000.59500.55000.55200.5520108,500
Jul 20, 20180.56600.61100.56100.57000.570087,500
Jul 19, 20180.60000.65000.57000.58000.580084,200
Jul 18, 20180.61800.62000.58000.60500.6050132,400
Jul 17, 20180.67100.68000.60000.62000.6200222,700
Jul 16, 20180.68000.72000.67000.67200.6720104,500
Jul 13, 20180.76900.77500.66500.69000.6900124,200
Jul 12, 20180.78000.78000.76000.76800.768090,900
Jul 11, 20180.66900.79000.66900.75000.7500359,300
Jul 10, 20180.63300.67000.63300.67000.670056,800
Jul 09, 20180.67000.68000.62500.66100.661098,500
Jul 06, 20180.66500.67000.64000.65300.653036,200
Jul 05, 20180.68000.68000.62500.66000.660053,100
Jul 03, 20180.63000.64400.62100.62500.625051,500
Jul 02, 20180.62600.64000.62000.62100.621093,100
Jun 29, 20180.64600.68000.62100.62300.623080,500
Jun 28, 20180.67800.70000.63200.64600.6460140,400
Jun 27, 20180.68300.69000.65200.68000.6800120,100
Jun 26, 20180.64500.68000.64000.67600.6760144,700
Jun 25, 20180.65300.66000.63000.65500.6550121,300
Jun 22, 20180.66000.68000.62000.64500.6450160,600
Jun 21, 20180.67800.70500.60000.67000.6700420,800
Jun 20, 20180.70500.71000.66000.68000.6800170,800
Jun 19, 20180.75300.78000.65800.69000.6900300,000
Jun 18, 20180.80000.81000.75100.75500.7550200,200
Jun 15, 20180.80500.82000.79000.80700.807068,700
Jun 14, 20180.83000.84000.78000.80000.8000334,300
Jun 13, 20180.85500.87000.81000.83900.8390106,900
Jun 12, 20180.84500.86000.81000.85000.8500109,900
Jun 11, 20180.83300.86000.81500.83200.8320135,100
Jun 08, 20180.85500.87000.81000.85000.8500162,700
Jun 07, 20180.92300.94000.81000.85000.8500667,500
Jun 06, 20180.94300.97000.90300.94000.9400245,700
Jun 05, 20180.94500.97000.94000.96000.960081,100
Jun 04, 20180.98201.00000.95000.95500.9550126,800
Jun 01, 20180.98000.99400.97000.97000.970070,700
May 31, 20180.97100.99400.97000.97000.9700110,700
May 30, 20181.00001.01000.97500.97600.9760166,500
May 29, 20181.00001.01000.97000.98000.980054,600
May 25, 20181.00001.01000.98000.98800.988042,300
May 24, 20180.98201.01000.96801.00001.000047,700
May 23, 20181.01001.02000.98900.99900.999058,800
May 22, 20181.02001.04000.98000.99900.9990165,400
May 21, 20180.96501.05000.95001.02001.0200334,900
May 18, 20180.94000.98000.94000.97500.975073,200
May 17, 20180.96000.98000.94000.94000.940064,100
May 16, 20180.98000.99000.94000.98000.980072,100
May 15, 20180.93800.98000.92000.97000.970093,200
May 14, 20180.95100.98500.92000.93500.9350207,700
May 11, 20180.98300.98500.95000.95200.952046,000
May 10, 20180.98001.00000.95000.96000.960061,500
May 09, 20180.98000.98000.96000.98000.980073,000
May 08, 20181.00001.00000.95200.99000.990077,000
May 07, 20180.98301.00000.97500.99000.990090,200
May 04, 20180.99001.01000.97500.98100.981071,600
May 03, 20180.99501.01800.96700.99000.9900101,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...