ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,902.40
      -0.93%
      Dow Jones
      38,460.92
      0.00%
      Brent Oil
      87.295
      0.09%
      Bitcoin
      63,878.83
      -0.63%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. American Cannabis Company Inc (QB) (AMMJ)

      7. American Cannabis Company Inc (QB) (AMMJ) Historical

      AMMJ American Cannabis Company Inc (QB)

      0.00936
      0.00 (0.00%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      AMMJ Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.00936 0.00016 1.74% 0.00905 0.00936 0.0085 181,191
      Apr 23 2024 0.0092 0.00 0.00% 0.0092 0.00944 0.0083 18,589
      Apr 22 2024 0.0092 0.0002 2.22% 0.00939 0.0098 0.0083 214,746
      Apr 19 2024 0.009 0.00 0.00% 0.00939 0.00948 0.009 9,437
      Apr 18 2024 0.009 -0.00064 -6.64% 0.00974 0.0098 0.009 101,561
      Apr 17 2024 0.00964 0.00014 1.47% 0.0095 0.0098 0.0095 163,558
      Apr 16 2024 0.0095 0.00 0.00% 0.0095 0.0106 0.00948 148,878
      Apr 15 2024 0.0095 -0.00144 -13.16% 0.0101 0.0106 0.0088 1,376,390
      Apr 12 2024 0.01094 -0.00006 -0.55% 0.0091 0.0124 0.0091 251,530
      Apr 11 2024 0.011 0.0005 4.76% 0.0101 0.011 0.009 633,894
      Apr 10 2024 0.0105 -0.0005 -4.55% 0.011 0.011 0.0101 123,064
      Apr 09 2024 0.011 -0.0005 -4.35% 0.01125 0.0115 0.011 89,245
      Apr 08 2024 0.0115 -0.00029 -2.46% 0.0116 0.01219 0.0111 24,767
      Apr 05 2024 0.01179 -0.00155 -11.62% 0.0127 0.01305 0.01179 152,983
      Apr 04 2024 0.01334 -0.00066 -4.71% 0.015 0.015 0.0121 187,132
      Apr 03 2024 0.014 0.0007 5.26% 0.014 0.015 0.0126 670,422
      Apr 02 2024 0.0133 0.0008 6.40% 0.0126 0.014 0.0126 509,838
      Apr 01 2024 0.0125 -0.002 -13.79% 0.0126 0.0149 0.0125 344,786
      Mar 28 2024 0.0145 0.00175 13.73% 0.0111 0.0162 0.0111 1,098,512
      Mar 27 2024 0.01275 0.00245 23.79% 0.011 0.01345 0.0101 915,749
      Mar 26 2024 0.0103 0.0002 1.98% 0.0101 0.0129 0.0096 412,821
      Mar 25 2024 0.0101 0.00026 2.64% 0.0119 0.013 0.0097 390,553
      Mar 22 2024 0.00984 0.00056 6.03% 0.009 0.012 0.009 363,734
      Mar 21 2024 0.00928 0.00058 6.67% 0.0076 0.00928 0.0076 108,351
      Mar 20 2024 0.0087 0.00 0.00% 0.0087 0.009675 0.0075 297,523
      Mar 19 2024 0.0087 -0.0038 -30.40% 0.0125 0.013 0.0056 3,125,267
      Mar 18 2024 0.0125 0.0006 5.04% 0.01199 0.017 0.0111 845,929
      Mar 15 2024 0.0119 0.00085 7.69% 0.01104 0.0119 0.011 175,656
      Mar 14 2024 0.01105 0.00025 2.31% 0.0101 0.0118 0.0101 29,452
      Mar 13 2024 0.0108 -0.00103 -8.71% 0.009 0.013 0.009 389,950
      Mar 12 2024 0.01183 -0.00027 -2.23% 0.012 0.013 0.0112 46,650
      Mar 11 2024 0.0121 0.0007 6.14% 0.01 0.01228 0.01 382,311
      Mar 08 2024 0.0114 -0.00018 -1.55% 0.013 0.013 0.0092 3,912,433
      Mar 07 2024 0.01158 -0.00172 -12.93% 0.014 0.014 0.0111 426,881
      Mar 06 2024 0.0133 0.00068 5.39% 0.0122 0.016 0.012 1,239,690
      Mar 05 2024 0.01262 -0.00343 -21.37% 0.015 0.015 0.011 1,265,519
      Mar 04 2024 0.01605 -0.00178 -9.96% 0.014 0.017 0.014 278,062
      Mar 01 2024 0.017825 0.00153 9.36% 0.0163 0.018 0.014 58,506
      Feb 29 2024 0.0163 0.0002 1.24% 0.016 0.021 0.0148 237,692
      Feb 28 2024 0.0161 -0.00039 -2.37% 0.0173 0.0179 0.0161 473,176
      Feb 27 2024 0.01649 -0.00131 -7.36% 0.0172 0.0178 0.01649 194,871
      Feb 26 2024 0.0178 0.00012 0.68% 0.018 0.018 0.0172 60,112
      Feb 23 2024 0.01768 0.00408 30.00% 0.0192 0.0192 0.0137 300,425
      Feb 22 2024 0.0136 -0.00854 -38.57% 0.0213 0.02249 0.0136 281,537
      Feb 21 2024 0.02214 -0.00136 -5.79% 0.024 0.024 0.021 333,757
      Feb 20 2024 0.0235 0.0046 24.34% 0.0189 0.0249 0.01694 1,002,593
      Feb 16 2024 0.0189 0.0014 8.00% 0.0169 0.0189 0.0121 596,405
      Feb 15 2024 0.0175 0.0016 10.06% 0.01544 0.01786 0.015 320,133
      Feb 14 2024 0.0159 -0.00334 -17.36% 0.01879 0.021 0.015 771,802
      Feb 13 2024 0.01924 -0.00101 -4.99% 0.0122 0.021 0.0122 56,026
      Feb 12 2024 0.02025 0.00025 1.25% 0.02 0.025 0.018 352,975
      Feb 09 2024 0.02 0.0038 23.46% 0.0155 0.02 0.0155 850,296
      Feb 08 2024 0.0162 0.00144 9.76% 0.0144 0.0162 0.01315 394,008
      Feb 07 2024 0.01476 0.00109 7.97% 0.0149 0.0149 0.013 235,179
      Feb 06 2024 0.01367 -0.00093 -6.37% 0.0146 0.0149 0.011 313,356
      Feb 05 2024 0.0146 0.0004 2.82% 0.0145 0.0146 0.0125 170,712
      Feb 02 2024 0.0142 -0.00014 -0.98% 0.0135 0.0145 0.013 143,879
      Feb 01 2024 0.01434 0.00194 15.65% 0.0145 0.0145 0.0125 386,412
      Jan 31 2024 0.0124 0.00066 5.62% 0.0134 0.01406 0.012 331,849
      Jan 30 2024 0.01174 0.00234 24.89% 0.0095 0.01369 0.0095 417,035
      Jan 29 2024 0.0094 -0.00443 -32.03% 0.0132 0.0145 0.0072 262,324
      Jan 26 2024 0.01383 0.00158 12.90% 0.0128 0.016665 0.0128 286,372

      Your Recent History

      USOTC
      AMMJ
      American Cannabis (QB)
      Delayed Upgrade Clock