American Cannabis Company Inc (CE) (AMMJ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 50 | 0.0002 | 0.0005 | 0.0001 | 14483 | 0.00042416 | CS |
| 4 | -0.0052 | -94.5454545455 | 0.0055 | 0.01 | 1.0E-6 | 128157 | 0.0055139 | CS |
| 12 | -0.0049 | -94.2307692308 | 0.0052 | 0.01 | 1.0E-6 | 137540 | 0.00504854 | CS |
| 26 | -0.01409 | -97.915218902 | 0.01439 | 0.015 | 1.0E-6 | 227018 | 0.00711312 | CS |
| 52 | -0.0197 | -98.5 | 0.02 | 0.025 | 1.0E-6 | 421519 | 0.00969634 | CS |
| 156 | -0.1012 | -99.7044334975 | 0.1015 | 0.1139 | 1.0E-6 | 263408 | 0.02857387 | CS |
| 260 | -0.2117 | -99.858490566 | 0.212 | 0.66 | 1.0E-6 | 305483 | 0.09813207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 0.0002999 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 4502 |
| 1730409780 | 0.0002999 | -0.0002 | -40.00 | 0.0002999 | 0.0002999 | 0.0002 | 6408 |
| 1730323500 | 0.0005 | 0.0003 | 150.00 | 0.0005 | 0.0005 | 0.0005 | 51974 |
| 1730237280 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 7504 |
| 1730150880 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 2216 |
| 1729891500 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 4314 |
| 1729805160 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 121900 |
| 1729718940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 30146 |
| 1729632300 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 421 |
| 1729545600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 50999 |
| 1729286400 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0042 | 0.0001 | 115902 |
| 1729200000 | 1.0E-6 | -0.000299 | -99.70 | 1.0E-6 | 0.0042 | 1.0E-6 | 33144 |
| 1729113960 | 0.0002999 | -0.0096 | -96.97 | 0.01 | 0.01 | 0.0002999 | 176407 |
| 1729027680 | 0.0099 | 0.00181 | 22.37 | 0.01 | 0.01 | 0.005 | 391466 |
| 1728941220 | 0.00809 | 0.00219 | 37.12 | 0.00585 | 0.0089 | 0.0057999 | 552059 |
| 1728681900 | 0.0059 | 0.0003 | 5.36 | 0.0055 | 0.00592 | 0.0055 | 336355 |
| 1728595560 | 0.0056 | 0.0002901 | 5.46 | 0.0057999 | 0.0057999 | 0.005 | 252760 |
| 1728508800 | 0.0053099 | -0.000245 | -4.41 | 0.00552 | 0.0056 | 0.0051 | 7768 |
| 1728422580 | 0.005555 | 0.0004151 | 8.08 | 0.005 | 0.0057 | 0.005 | 185018 |
| 1728336000 | 0.0051399 | 0.0001399 | 2.80 | 0.0057 | 0.0057 | 0.0049 | 89761 |
| 1728077220 | 0.005 | -0.00055 | -9.91 | 0.0055 | 0.0057 | 0.0049 | 146608 |
| 1727990760 | 0.00555 | -0.000125 | -2.20 | 0.0053 | 0.00555 | 0.0053 | 86558 |
| 1727904000 | 0.005675 | 7.5E-5 | 1.34 | 0.0057 | 0.0057 | 0.0056 | 41256 |
| 1727818140 | 0.0056 | 0.00015 | 2.75 | 0.0056 | 0.00567 | 0.0053 | 88033 |
| 1727731380 | 0.00545 | 0.00035 | 6.86 | 0.0057 | 0.0057 | 0.0045 | 446081 |
| 1727472000 | 0.0051 | 0.00012 | 2.41 | 0.0045 | 0.0051 | 0.0045 | 14201 |
| 1727386200 | 0.00498 | 0.0001801 | 3.75 | 0.0045 | 0.005 | 0.0045 | 18696 |
| 1727299200 | 0.0047999 | 0.0001999 | 4.35 | 0.005 | 0.005 | 0.0045 | 25094 |
| 1727212800 | 0.0046 | -0.0004 | -8.00 | 0.005 | 0.00535 | 0.0046 | 15732 |
| 1727126940 | 0.005 | -0.000245 | -4.67 | 0.005 | 0.00526 | 0.0046 | 15608 |
| 1726867200 | 0.005245 | 0 | 0.00 | 0.005 | 0.0057 | 0.005 | 19905 |
| 1726781220 | 0.005245 | -0.000155 | -2.87 | 0.005 | 0.005245 | 0.005 | 312 |
| 1726694460 | 0.0054 | 0.000155 | 2.96 | 0.0057 | 0.0057 | 0.0054 | 996 |
| 1726608240 | 0.005245 | -0.000455 | -7.98 | 0.0057 | 0.0057 | 0.00475 | 81904 |
| 1726521720 | 0.0057 | 0.001 | 21.28 | 0.0045 | 0.0057 | 0.0045 | 63807 |
| 1726262940 | 0.0047 | -0.00055 | -10.48 | 0.0045 | 0.0062 | 0.0045 | 251296 |
| 1726176540 | 0.00525 | 0 | 0.00 | 0.006 | 0.006 | 0.0045 | 17595 |
| 1726090140 | 0.00525 | 0.000547 | 11.63 | 0.0046 | 0.006 | 0.0042 | 363523 |
| 1726003500 | 0.004703 | -0.000137 | -2.83 | 0.0047 | 0.005 | 0.0047 | 7277 |
| 1725917160 | 0.00484 | 0.00014 | 2.98 | 0.0045 | 0.005 | 0.0045 | 257215 |
| 1725658020 | 0.0047 | -0.00014 | -2.89 | 0.00485 | 0.00485 | 0.0047 | 51439 |
| 1725571440 | 0.00484 | 0.00034 | 7.56 | 0.0045 | 0.005 | 0.0045 | 169011 |
| 1725485040 | 0.0045 | -0.0004 | -8.16 | 0.0046 | 0.0047 | 0.0045 | 7036 |
| 1725398880 | 0.0049 | 0.0004 | 8.89 | 0.0042 | 0.0049 | 0.0042 | 64284 |
| 1725053340 | 0.0045 | -0.0003 | -6.25 | 0.0057999 | 0.0057999 | 0.00435 | 351161 |
| 1724966400 | 0.0047999 | 0.0001999 | 4.35 | 0.0042 | 0.0053 | 0.0042 | 483838 |
| 1724880360 | 0.0046 | 0.0006 | 15.00 | 0.0038 | 0.005 | 0.0038 | 202789 |
| 1724794080 | 0.004 | -0.001 | -20.00 | 0.0042 | 0.00452 | 0.0036 | 700497 |
| 1724707740 | 0.005 | 0.0014 | 38.89 | 0.00489 | 0.00516 | 0.0042 | 43342 |
| 1724448480 | 0.0036 | -0.00124 | -25.62 | 0.005 | 0.005 | 0.0036 | 135502 |
| 1724362140 | 0.00484 | 0.00024 | 5.22 | 0.0046 | 0.0051 | 0.0036 | 296563 |
| 1724275380 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0051 | 0.0042 | 335152 |
| 1724188800 | 0.0046 | -0.0004 | -8.00 | 0.005 | 0.00544 | 0.0046 | 213573 |
| 1724102880 | 0.005 | 0 | 0.00 | 0.005 | 0.0057999 | 0.005 | 65266 |
| 1723843740 | 0.005 | -0.0002 | -3.85 | 0.005 | 0.005835 | 0.005 | 128116 |
| 1723756860 | 0.0052 | -0.00065 | -11.11 | 0.005 | 0.0064 | 0.005 | 216630 |
| 1723670820 | 0.00585 | 5.0E-5 | 0.86 | 0.00596 | 0.0064 | 0.0053 | 53449 |
| 1723584360 | 0.0057999 | -9.0E-5 | -1.53 | 0.0052 | 0.006 | 0.0052 | 111798 |
| 1723497900 | 0.00589 | -0.00019 | -3.13 | 0.00579 | 0.0064 | 0.0052 | 103599 |
| 1723238400 | 0.00608 | -0.00032 | -5.00 | 0.0052 | 0.00608 | 0.0052 | 3602 |
| 1723152000 | 0.0064 | 0.00061 | 10.54 | 0.0053 | 0.0064 | 0.0053 | 97299 |
| 1723065720 | 0.00579 | -1.0E-5 | -0.17 | 0.0064 | 0.0064 | 0.0052 | 20142 |
| 1722979800 | 0.0057999 | -0.0006 | -9.38 | 0.00374 | 0.0064 | 0.0026 | 37929 |
| 1722893340 | 0.0064 | -0.0001 | -1.54 | 0.0064 | 0.0064 | 0.005 | 1191810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
