American Cannabis Company, Inc. (AMMJ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0131

+0.0035

(+36.46%)

At close: 03:58PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0090	0.0145	0.0090	0.0131	0.0131	1,564,006
Apr 25, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	97,900
Apr 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	181,200
Apr 23, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	18,600
Apr 22, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	214,700
Apr 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	9,400
Apr 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	101,600
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	163,600
Apr 16, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	148,900
Apr 15, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	1,376,400
Apr 12, 2024	0.0090	0.0120	0.0090	0.0110	0.0110	251,500
Apr 11, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	633,900
Apr 10, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	123,100
Apr 09, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	89,200
Apr 08, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	24,800
Apr 05, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	153,000
Apr 04, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	187,100
Apr 03, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	670,400
Apr 02, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	509,800
Apr 01, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	344,800
Mar 28, 2024	0.0110	0.0160	0.0110	0.0150	0.0150	1,098,500
Mar 27, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	915,700
Mar 26, 2024	0.0100	0.0130	0.0100	0.0100	0.0100	412,800
Mar 25, 2024	0.0120	0.0130	0.0100	0.0100	0.0100	390,600
Mar 22, 2024	0.0090	0.0120	0.0090	0.0100	0.0100	363,700
Mar 21, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	108,400
Mar 20, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	297,500
Mar 19, 2024	0.0130	0.0130	0.0060	0.0090	0.0090	3,125,300
Mar 18, 2024	0.0120	0.0170	0.0110	0.0130	0.0130	845,900
Mar 15, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	175,700
Mar 14, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	29,500
Mar 13, 2024	0.0090	0.0130	0.0090	0.0110	0.0110	390,000
Mar 12, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	46,700
Mar 11, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	382,300
Mar 08, 2024	0.0130	0.0130	0.0090	0.0110	0.0110	3,912,400
Mar 07, 2024	0.0140	0.0140	0.0110	0.0120	0.0120	426,900
Mar 06, 2024	0.0120	0.0160	0.0120	0.0130	0.0130	1,239,700
Mar 05, 2024	0.0150	0.0150	0.0110	0.0130	0.0130	1,265,500
Mar 04, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	278,100
Mar 01, 2024	0.0160	0.0180	0.0140	0.0180	0.0180	58,500
Feb 29, 2024	0.0160	0.0210	0.0150	0.0160	0.0160	237,700
Feb 28, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	473,200
Feb 27, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	194,900
Feb 26, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	60,100
Feb 23, 2024	0.0190	0.0190	0.0140	0.0180	0.0180	300,400
Feb 22, 2024	0.0210	0.0220	0.0140	0.0140	0.0140	281,500
Feb 21, 2024	0.0240	0.0240	0.0210	0.0220	0.0220	333,800
Feb 20, 2024	0.0190	0.0250	0.0170	0.0240	0.0240	1,002,600
Feb 16, 2024	0.0170	0.0190	0.0120	0.0190	0.0190	596,400
Feb 15, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	320,100
Feb 14, 2024	0.0190	0.0210	0.0150	0.0160	0.0160	771,800
Feb 13, 2024	0.0120	0.0210	0.0120	0.0190	0.0190	56,000
Feb 12, 2024	0.0200	0.0250	0.0180	0.0200	0.0200	353,000
Feb 09, 2024	0.0160	0.0200	0.0160	0.0200	0.0200	850,300
Feb 08, 2024	0.0140	0.0160	0.0130	0.0160	0.0160	394,000
Feb 07, 2024	0.0150	0.0150	0.0130	0.0150	0.0150	235,200
Feb 06, 2024	0.0150	0.0150	0.0110	0.0140	0.0140	313,400
Feb 05, 2024	0.0150	0.0150	0.0130	0.0150	0.0150	170,700
Feb 02, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	143,900
Feb 01, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	386,400
Jan 31, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	331,800
Jan 30, 2024	0.0100	0.0140	0.0100	0.0120	0.0120	417,000
Jan 29, 2024	0.0130	0.0150	0.0070	0.0090	0.0090	262,300
Jan 26, 2024	0.0130	0.0170	0.0130	0.0140	0.0140	286,400
Jan 25, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	70,700
Jan 24, 2024	0.0080	0.0130	0.0080	0.0110	0.0110	378,900
Jan 23, 2024	0.0090	0.0130	0.0090	0.0120	0.0120	1,083,000
Jan 22, 2024	0.0090	0.0140	0.0090	0.0110	0.0110	712,100
Jan 19, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	190,500
Jan 18, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	575,600
Jan 17, 2024	0.0060	0.0090	0.0060	0.0080	0.0080	15,700,900
Jan 16, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	2,106,900
Jan 12, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	3,061,700
Jan 11, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,180,800
Jan 10, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,380,000
Jan 09, 2024	0.0080	0.0090	0.0060	0.0070	0.0070	5,393,100
Jan 08, 2024	0.0080	0.0110	0.0070	0.0080	0.0080	1,061,800
Jan 05, 2024	0.0120	0.0120	0.0070	0.0090	0.0090	2,016,200
Jan 04, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	97,900
Jan 03, 2024	0.0100	0.0120	0.0090	0.0110	0.0110	175,600
Jan 02, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	318,100
Dec 29, 2023	0.0100	0.0110	0.0100	0.0100	0.0100	366,400
Dec 28, 2023	0.0100	0.0120	0.0100	0.0100	0.0100	126,700
Dec 27, 2023	0.0100	0.0120	0.0100	0.0100	0.0100	465,700
Dec 26, 2023	0.0140	0.0140	0.0090	0.0100	0.0100	940,200
Dec 22, 2023	0.0100	0.0130	0.0100	0.0130	0.0130	170,000
Dec 21, 2023	0.0110	0.0120	0.0100	0.0100	0.0100	86,800
Dec 20, 2023	0.0100	0.0120	0.0100	0.0120	0.0120	50,100
Dec 19, 2023	0.0130	0.0130	0.0110	0.0120	0.0120	279,500
Dec 18, 2023	0.0130	0.0140	0.0130	0.0130	0.0130	236,100
Dec 15, 2023	0.0130	0.0150	0.0130	0.0150	0.0150	97,500
Dec 14, 2023	0.0140	0.0150	0.0130	0.0130	0.0130	254,100
Dec 13, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	12,500
Dec 12, 2023	0.0130	0.0150	0.0130	0.0140	0.0140	70,200
Dec 11, 2023	0.0160	0.0160	0.0130	0.0130	0.0130	594,700
Dec 08, 2023	0.0160	0.0180	0.0140	0.0170	0.0170	671,100
Dec 07, 2023	0.0160	0.0190	0.0160	0.0160	0.0160	85,800
Dec 06, 2023	0.0160	0.0200	0.0160	0.0180	0.0180	94,800
Dec 05, 2023	0.0180	0.0200	0.0160	0.0170	0.0170	59,800
Dec 04, 2023	0.0160	0.0200	0.0160	0.0170	0.0170	53,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,509.10-907.00(-1.03%)

American Cannabis Company, Inc. (AMMJ)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,509.10
-907.00(-1.03%)