AMMJ - American Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20190.45200.48000.42500.46300.463066,500
Feb 27, 20190.47000.47000.44600.44600.446033,700
Feb 26, 20190.49000.49000.43000.45200.452078,600
Feb 25, 20190.46000.50000.42000.45000.450046,800
Feb 22, 20190.47000.48000.45000.45000.450078,800
Feb 21, 20190.46800.49500.44000.45800.458096,800
Feb 20, 20190.47300.48500.44000.47900.479099,800
Feb 19, 20190.49200.49400.44400.45000.4500109,400
Feb 15, 20190.46500.48500.44500.45500.455091,700
Feb 14, 20190.46600.49200.44000.47000.4700129,100
Feb 13, 20190.46000.46000.42000.44900.4490126,100
Feb 12, 20190.43500.46000.42500.43800.438077,800
Feb 11, 20190.44500.46500.42500.43500.435097,000
Feb 08, 20190.43800.45000.42500.45000.4500105,200
Feb 07, 20190.45000.45000.42500.43000.430091,700
Feb 06, 20190.44000.45000.42500.44500.445090,300
Feb 05, 20190.45000.45000.42100.44000.440074,400
Feb 04, 20190.43400.45500.42000.45000.4500124,700
Feb 01, 20190.43600.46000.42400.44500.4450123,500
Jan 31, 20190.45000.47000.42300.43500.435060,900
Jan 30, 20190.45000.46500.42000.46000.460076,300
Jan 29, 20190.43100.46500.42000.45000.4500122,800
Jan 28, 20190.43600.45000.42300.43000.430056,900
Jan 25, 20190.44600.47000.43000.43000.430057,000
Jan 24, 20190.42000.47000.41000.47000.470057,500
Jan 23, 20190.45000.50500.44200.44500.445075,700
Jan 22, 20190.46500.48000.45000.47000.470073,300
Jan 18, 20190.51000.54000.47000.47700.477069,900
Jan 17, 20190.55000.59900.48000.48000.4800106,500
Jan 16, 20190.55500.57000.50000.53500.5350175,900
Jan 15, 20190.52000.57000.52000.57000.570049,300
Jan 14, 20190.60500.61800.54000.57900.5790221,400
Jan 11, 20190.59500.60000.56000.59000.5900211,400
Jan 10, 20190.56000.60000.54200.56300.5630374,200
Jan 09, 20190.50000.59000.48700.54100.5410789,600
Jan 08, 20190.41300.48700.41300.48000.4800257,600
Jan 07, 20190.41500.45000.38000.41300.4130135,600
Jan 04, 20190.35000.40000.34000.38200.3820134,800
Jan 03, 20190.35500.41000.32200.37000.3700177,800
Jan 02, 20190.32500.35100.28000.33000.3300127,500
Dec 31, 20180.32100.35000.28000.30000.3000321,500
Dec 28, 20180.30000.33000.28000.31500.3150102,500
Dec 27, 20180.30700.33500.25000.31000.3100252,500
Dec 26, 20180.32900.40000.26000.31000.3100159,100
Dec 24, 20180.28500.35000.26000.33000.330043,400
Dec 21, 20180.36000.36000.22000.28000.2800252,100
Dec 20, 20180.36000.41000.31000.32000.3200100,900
Dec 19, 20180.37500.39000.35000.35000.3500117,400
Dec 18, 20180.35000.39000.35000.36300.3630108,300
Dec 17, 20180.41500.45000.38000.39000.3900103,900
Dec 14, 20180.38000.41000.36000.41000.410075,700
Dec 13, 20180.38100.41000.36000.37000.370070,700
Dec 12, 20180.40000.41000.35000.36200.362074,800
Dec 11, 20180.37000.40000.35000.40000.400074,000
Dec 10, 20180.36500.37800.35000.35600.3560107,000
Dec 07, 20180.37000.42000.37000.37500.375078,900
Dec 06, 20180.42000.43000.38000.39700.3970131,100
Dec 04, 20180.42000.43000.41000.41000.410072,900
Dec 03, 20180.43500.45000.41000.41200.412039,100
Nov 30, 20180.38500.42000.35000.40500.405043,800
Nov 29, 20180.42500.45000.40000.42000.420038,400
Nov 28, 20180.49000.49000.40000.41000.410055,200
Nov 27, 20180.39500.49000.39500.41000.410074,100
Nov 26, 20180.41500.44000.39000.40500.405026,100
Nov 23, 20180.43000.46000.40000.41500.415071,000
Nov 21, 20180.40500.42000.40500.42000.420097,700
Nov 20, 20180.45000.50000.41300.41300.413087,300
Nov 19, 20180.42000.49000.42000.44000.440043,300
Nov 16, 20180.46500.50000.45000.45100.451043,700
Nov 15, 20180.45500.49500.39000.46000.460035,800
Nov 14, 20180.50900.54000.46000.49000.4900132,300
Nov 13, 20180.43500.50400.40000.49000.490065,500
Nov 12, 20180.49000.50500.47500.48000.480037,300
Nov 09, 20180.50900.54900.47000.49600.496041,400
Nov 08, 20180.50000.58600.49000.51500.5150213,200
Nov 07, 20180.53000.55000.49800.50000.5000129,500
Nov 06, 20180.48500.51000.47000.50900.509085,000
Nov 05, 20180.48300.50000.46500.47000.470055,800
Nov 02, 20180.51900.52000.45000.50000.500038,500
Nov 01, 20180.41500.52000.31000.49000.490053,200
Oct 31, 20180.47000.52000.45000.49000.490083,500
Oct 30, 20180.47300.50000.45000.49200.492067,300
Oct 29, 20180.51100.55000.47300.47300.4730100,000
Oct 26, 20180.47000.58000.47000.49000.490081,000
Oct 25, 20180.56000.58500.48100.50000.500069,900
Oct 24, 20180.63000.63000.47700.50000.500078,700
Oct 23, 20180.50000.51400.46800.47700.4770145,700
Oct 22, 20180.55800.57000.51000.52000.5200119,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...