American Cannabis Company Inc (QB) Historical Data - AMMJ | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
American Cannabis Company Inc (QB) (AMMJ)
American Cannabis Company Inc (QB) (AMMJ) Historical

American Cannabis Company Inc (QB) (AMMJ)

0.0092

0.00

(0.00%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0003	-3.15789473684	0.0095	0.0106	0.0083	127636	0.00934797	CS
4	-0.0009	-8.91089108911	0.0101	0.0162	0.0083	391016	0.01183925	CS
12	-0.0003	-3.15789473684	0.0095	0.025	0.0056	499828	0.01309497	CS
26	-0.0131	-58.7443946188	0.0223	0.0274	0.005	588401	0.01061486	CS
52	-0.0128	-58.1818181818	0.022	0.087	0.005	412729	0.01877953	CS
156	-0.1763	-95.0404312668	0.1855	0.2525	0.005	253659	0.0488464	CS
260	-0.4208	-97.8604651163	0.43	0.66	0.005	284634	0.11152494	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	0.0092	0	0.00	0.0092	0.00944	0.0083	18589
1713821340	0.0092	0.0002	2.22	0.00939	0.0098	0.0083	214746
1713561900	0.009	0	0.00	0.00939	0.00948	0.009	9437
1713475500	0.009	-0.00064	-6.64	0.00974	0.0098	0.009	101561
1713389100	0.0096399	0.0001399	1.47	0.0095	0.0098	0.0095	163558
1713302940	0.0095	0	0.00	0.0095	0.0106	0.00948	148878
1713216000	0.0095	-0.00144	-13.16	0.0101	0.0106	0.0088	1376390
1712957160	0.01094	-6.0E-5	-0.55	0.0091	0.0124	0.0091	251530
1712870760	0.011	0.0005	4.76	0.0101	0.011	0.009	633894
1712784000	0.0105	-0.0005	-4.55	0.011	0.011	0.0101	123064
1712698140	0.011	-0.0005	-4.35	0.01125	0.0115	0.011	89245
1712611200	0.0115	-0.00029	-2.46	0.0115999	0.01219	0.0111	24767
1712352000	0.01179	-0.00155	-11.62	0.0127	0.01305	0.01179	152983
1712265780	0.01334	-0.00066	-4.71	0.015	0.015	0.0121	187132
1712179500	0.014	0.0007	5.26	0.014	0.015	0.0126	670422
1712092980	0.0133	0.0008	6.40	0.0126	0.014	0.0126	509838
1712006940	0.0125	-0.002	-13.79	0.0126	0.0149	0.0125	344786
1711660800	0.0145	0.0017501	13.73	0.0111	0.0162	0.0111	1098512
1711574580	0.0127499	0.0024499	23.79	0.011	0.01345	0.0101	915749
1711488540	0.0103	0.0002	1.98	0.0101	0.0129	0.0095999	412821
1711401600	0.0101	0.00026	2.64	0.0119	0.013	0.0097	390553
1711142880	0.00984	0.00056	6.03	0.009	0.012	0.009	363734
1711056240	0.00928	0.00058	6.67	0.0076	0.00928	0.0076	108351
1710970140	0.0087	0	0.00	0.0087	0.009675	0.0075	297523
1710883740	0.0087	-0.0038	-30.40	0.0125	0.013	0.0056	3125267
1710796800	0.0125	0.0006	5.04	0.01199	0.017	0.0111	845929
1710537720	0.0119	0.00085	7.69	0.01104	0.0119	0.011	175656
1710451740	0.01105	0.00025	2.31	0.0101	0.0118	0.0101	29452
1710365340	0.0108	-0.00103	-8.71	0.009	0.013	0.009	389950
1710278940	0.01183	-0.00027	-2.23	0.012	0.013	0.0112	46650
1710192540	0.0121	0.0007	6.14	0.01	0.0122799	0.01	382311
1709936640	0.0114	-0.00018	-1.55	0.013	0.013	0.0092	3912433
1709850360	0.01158	-0.00172	-12.93	0.014	0.014	0.0111	426881
1709764080	0.0133	0.00068	5.39	0.0122	0.016	0.012	1239690
1709677620	0.01262	-0.00343	-21.37	0.015	0.015	0.011	1265519
1709590980	0.0160499	-0.001775	-9.96	0.014	0.017	0.014	278062
1709332140	0.017825	0.0015251	9.36	0.0162999	0.018	0.014	58506
1709245440	0.0162999	0.0001999	1.24	0.016	0.021	0.0148	237692
1709159100	0.0161	-0.00039	-2.37	0.0173	0.0179	0.0161	473176
1709072940	0.01649	-0.00131	-7.36	0.0172	0.0178	0.01649	194871
1708986360	0.0178	0.00012	0.68	0.018	0.018	0.0172	60112
1708726800	0.01768	0.00408	30.00	0.0191999	0.0191999	0.0137	300425
1708640940	0.0136	-0.00854	-38.57	0.0213	0.02249	0.0136	281537
1708554000	0.02214	-0.00136	-5.79	0.024	0.024	0.021	333757
1708467600	0.0235	0.0046	24.34	0.0189	0.0248999	0.01694	1002593
1708122180	0.0189	0.0014	8.00	0.0168999	0.0189	0.0121	596405
1708036140	0.0175	0.0016	10.06	0.01544	0.01786	0.015	320133
1707949620	0.0159	-0.00334	-17.36	0.01879	0.021	0.015	771802
1707863340	0.01924	-0.00101	-4.99	0.0122	0.021	0.0122	56026
1707776940	0.02025	0.00025	1.25	0.02	0.025	0.018	352975
1707517200	0.02	0.0038	23.46	0.0155	0.02	0.0155	850296
1707431280	0.0162	0.00144	9.76	0.0144	0.0162	0.01315	394008
1707344940	0.01476	0.00109	7.97	0.0149	0.0149	0.013	235179
1707258480	0.01367	-0.00093	-6.37	0.0146	0.0149	0.011	313356
1707172140	0.0146	0.0004	2.82	0.0145	0.0146	0.0125	170712
1706912580	0.0142	-0.00014	-0.98	0.0135	0.0145	0.013	143879
1706826540	0.01434	0.00194	15.65	0.0145	0.0145	0.0125	386412
1706740140	0.0124	0.00066	5.62	0.0134	0.01406	0.012	331849
1706653320	0.01174	0.00234	24.89	0.0095	0.01369	0.0095	417035
1706567340	0.0094	-0.00443	-32.03	0.0132	0.0145	0.0072	262324
1706307780	0.01383	0.00158	12.90	0.0128	0.016665	0.0128	286372
1706221620	0.01225	0.0008	6.99	0.012	0.01289	0.0115999	70694
1706135340	0.01145	-0.00065	-5.37	0.008	0.0128	0.008	378850

American Cannabis (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions