New Zealand markets closed

American Cannabis Company, Inc. (AMMJ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0145+0.0017 (+13.73%)
At close: 03:52PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01100.01600.01100.01500.01501,098,500
27 Mar 20240.01100.01300.01000.01300.0130915,700
26 Mar 20240.01000.01300.01000.01000.0100412,800
25 Mar 20240.01200.01300.01000.01000.0100390,600
22 Mar 20240.00900.01200.00900.01000.0100363,700
21 Mar 20240.00800.00900.00800.00900.0090108,400
20 Mar 20240.00900.01000.00800.00900.0090297,500
19 Mar 20240.01300.01300.00600.00900.00903,125,300
18 Mar 20240.01200.01700.01100.01300.0130845,900
15 Mar 20240.01100.01200.01100.01200.0120175,700
14 Mar 20240.01000.01200.01000.01100.011029,500
13 Mar 20240.00900.01300.00900.01100.0110390,000
12 Mar 20240.01200.01300.01100.01200.012046,700
11 Mar 20240.01000.01200.01000.01200.0120382,300
08 Mar 20240.01300.01300.00900.01100.01103,912,400
07 Mar 20240.01400.01400.01100.01200.0120426,900
06 Mar 20240.01200.01600.01200.01300.01301,239,700
05 Mar 20240.01500.01500.01100.01300.01301,265,500
04 Mar 20240.01400.01700.01400.01600.0160278,100
01 Mar 20240.01600.01800.01400.01800.018058,500
29 Feb 20240.01600.02100.01500.01600.0160237,700
28 Feb 20240.01700.01800.01600.01600.0160473,200
27 Feb 20240.01700.01800.01600.01600.0160194,900
26 Feb 20240.01800.01800.01700.01800.018060,100
23 Feb 20240.01900.01900.01400.01800.0180300,400
22 Feb 20240.02100.02200.01400.01400.0140281,500
21 Feb 20240.02400.02400.02100.02200.0220333,800
20 Feb 20240.01900.02500.01700.02400.02401,002,600
16 Feb 20240.01700.01900.01200.01900.0190596,400
15 Feb 20240.01500.01800.01500.01800.0180320,100
14 Feb 20240.01900.02100.01500.01600.0160771,800
13 Feb 20240.01200.02100.01200.01900.019056,000
12 Feb 20240.02000.02500.01800.02000.0200353,000
09 Feb 20240.01600.02000.01600.02000.0200850,300
08 Feb 20240.01400.01600.01300.01600.0160394,000
07 Feb 20240.01500.01500.01300.01500.0150235,200
06 Feb 20240.01500.01500.01100.01400.0140313,400
05 Feb 20240.01500.01500.01300.01500.0150170,700
02 Feb 20240.01400.01500.01300.01400.0140143,900
01 Feb 20240.01500.01500.01300.01400.0140386,400
31 Jan 20240.01300.01400.01200.01200.0120331,800
30 Jan 20240.01000.01400.01000.01200.0120417,000
29 Jan 20240.01300.01500.00700.00900.0090262,300
26 Jan 20240.01300.01700.01300.01400.0140286,400
25 Jan 20240.01200.01300.01200.01200.012070,700
24 Jan 20240.00800.01300.00800.01100.0110378,900
23 Jan 20240.00900.01300.00900.01200.01201,083,000
22 Jan 20240.00900.01400.00900.01100.0110712,100
19 Jan 20240.00900.00900.00700.00800.0080190,500
18 Jan 20240.00800.00900.00700.00900.0090575,600
17 Jan 20240.00600.00900.00600.00800.008015,700,900
16 Jan 20240.00700.00700.00500.00500.00502,106,900
12 Jan 20240.00700.00700.00500.00600.00603,061,700
11 Jan 20240.00700.00700.00600.00600.00601,180,800
10 Jan 20240.00700.00700.00600.00700.00702,380,000
09 Jan 20240.00800.00900.00600.00700.00705,393,100
08 Jan 20240.00800.01100.00700.00800.00801,061,800
05 Jan 20240.01200.01200.00700.00900.00902,016,200
04 Jan 20240.00900.01100.00900.01000.010097,900
03 Jan 20240.01000.01200.00900.01100.0110175,600
02 Jan 20240.01000.01100.00900.01100.0110318,100
29 Dec 20230.01000.01100.01000.01000.0100366,400
28 Dec 20230.01000.01200.01000.01000.0100126,700
27 Dec 20230.01000.01200.01000.01000.0100465,700
26 Dec 20230.01400.01400.00900.01000.0100940,200
22 Dec 20230.01000.01300.01000.01300.0130170,000
21 Dec 20230.01100.01200.01000.01000.010086,800
20 Dec 20230.01000.01200.01000.01200.012050,100
19 Dec 20230.01300.01300.01100.01200.0120279,500
18 Dec 20230.01300.01400.01300.01300.0130236,100
15 Dec 20230.01300.01500.01300.01500.015097,500
14 Dec 20230.01400.01500.01300.01300.0130254,100
13 Dec 20230.01500.01500.01400.01400.014012,500
12 Dec 20230.01300.01500.01300.01400.014070,200
11 Dec 20230.01600.01600.01300.01300.0130594,700
08 Dec 20230.01600.01800.01400.01700.0170671,100
07 Dec 20230.01600.01900.01600.01600.016085,800
06 Dec 20230.01600.02000.01600.01800.018094,800
05 Dec 20230.01800.02000.01600.01700.017059,800
04 Dec 20230.01600.02000.01600.01700.017053,100
01 Dec 20230.01700.01800.01700.01800.018071,800
30 Nov 20230.01700.01800.01700.01700.017057,100
29 Nov 20230.01800.02000.01700.01800.018075,100
28 Nov 20230.01900.02000.01800.01800.0180140,100
27 Nov 20230.01900.02000.01800.01800.018039,500
24 Nov 20230.02200.02200.01700.01800.018034,300
22 Nov 20230.01700.02000.01700.02000.020053,600
21 Nov 20230.01800.02000.01800.01800.0180139,700
20 Nov 20230.01800.02000.01800.01900.019021,300
17 Nov 20230.01800.01900.01800.01900.01905,600
16 Nov 20230.02200.02200.01800.02000.0200179,800
15 Nov 20230.01800.02000.01800.01900.019054,800
14 Nov 20230.01800.02000.01800.01800.018055,400
13 Nov 20230.01900.02100.01800.01900.0190131,600
10 Nov 20230.01900.02200.01900.02200.0220115,400
09 Nov 20230.01800.02200.01800.01900.01906,600
08 Nov 20230.02100.02200.01800.02000.0200100,400
07 Nov 20230.02000.02200.01800.01800.0180245,000
06 Nov 20230.02000.02400.02000.02000.0200136,900
03 Nov 20230.02400.02400.02000.02200.022032,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...