OTC Markets EXMKT - Delayed Quote USD

American Cannabis Company, Inc. (AMMJ)

0.0011

0.0000

(0.00%)

At close: May 2 at 2:11:31 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	4,219
May 1, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	19,239
Apr 30, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,664
Apr 29, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	4,400
Apr 28, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	5,388
Apr 25, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	6,202
Apr 24, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,926
Apr 23, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	301
Apr 22, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,864
Apr 21, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,752
Apr 17, 2025	0.0011	0.0012	0.0011	0.0012	0.0012	11,580
Apr 16, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,041
Apr 15, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	3,001
Apr 14, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	3,698
Apr 11, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	10,326
Apr 10, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	4,360
Apr 9, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	23,262
Apr 8, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	3,533
Apr 7, 2025	0.0011	0.0013	0.0011	0.0013	0.0013	13,416
Apr 4, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	5,250
Apr 3, 2025	0.0005	0.0010	0.0005	0.0010	0.0010	5,302
Apr 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,610
Apr 1, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	52,313
Mar 31, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	301
Mar 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	11,000
Mar 27, 2025	0.0001	0.0010	0.0001	0.0010	0.0010	5,306
Mar 26, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,012
Mar 25, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,614
Mar 24, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	16,679
Mar 21, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	750
Mar 20, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	150,049
Mar 19, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,415
Mar 18, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	3,200
Mar 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	3,188
Mar 14, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	150
Mar 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	114,392
Mar 12, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,359
Mar 11, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	10,453
Mar 10, 2025	0.0001	0.0003	0.0001	0.0003	0.0003	1,387
Mar 7, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	12,745
Mar 6, 2025	0.0003	0.0010	0.0003	0.0010	0.0010	6,521
Mar 5, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	2,300
Mar 4, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	29,628
Mar 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,340
Feb 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	9,433
Feb 27, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	11,501
Feb 26, 2025	0.0010	0.0010	0.0005	0.0005	0.0005	466
Feb 25, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	7,725
Feb 24, 2025	0.0001	0.0010	0.0001	0.0010	0.0010	6,167
Feb 21, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	25,796
Feb 20, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 19, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	4,349
Feb 18, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	4,054
Feb 14, 2025	0.0003	0.0010	0.0003	0.0010	0.0010	14,297
Feb 13, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	302
Feb 12, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	4,202
Feb 11, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	95,335
Feb 10, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	3,110
Feb 7, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	9,401
Feb 6, 2025	0.0010	0.0020	0.0010	0.0020	0.0020	115,988
Feb 5, 2025	0.0004	0.0010	0.0004	0.0010	0.0010	46,953
Feb 4, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	451
Feb 3, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	117,827
Jan 31, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	5,331
Jan 30, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	1,704
Jan 29, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	12,489
Jan 28, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	31,482
Jan 27, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	8,000
Jan 24, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 23, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	12,595
Jan 22, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	29,458
Jan 21, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	9,073
Jan 17, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	3,302
Jan 16, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	1,500
Jan 15, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	27,303
Jan 14, 2025	0.0004	0.0006	0.0004	0.0006	0.0006	4,802
Jan 13, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	628
Jan 10, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	11,600
Jan 8, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	44,200
Jan 7, 2025	0.0004	0.0005	0.0004	0.0004	0.0004	16,371
Jan 6, 2025	0.0007	0.0007	0.0003	0.0003	0.0003	3,175
Jan 3, 2025	0.0004	0.0010	0.0004	0.0010	0.0010	4,381
Jan 2, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	1,000
Dec 31, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	41,987
Dec 30, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	226,830
Dec 27, 2024	0.0006	0.0010	0.0006	0.0010	0.0010	442,112
Dec 26, 2024	0.0006	0.0010	0.0006	0.0010	0.0010	32,351
Dec 24, 2024	0.0006	0.0010	0.0006	0.0010	0.0010	2,616,925
Dec 23, 2024	0.0004	0.0010	0.0004	0.0010	0.0010	183,593
Dec 20, 2024	0.0001	0.0010	0.0001	0.0010	0.0010	222,480
Dec 19, 2024	0.0003	0.0003	0.0001	0.0003	0.0003	12,876
Dec 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	5,510
Dec 16, 2024	0.0006	0.0006	0.0002	0.0002	0.0002	16,628
Dec 13, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	12,502
Dec 12, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	2,125
Dec 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	22,098
Dec 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	129,416
Dec 9, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	20,150
Dec 6, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	15,590
Dec 5, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	71,747
Dec 4, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	60,376
Dec 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	28,190
Dec 2, 2024	0.0003	0.0040	0.0003	0.0003	0.0003	552,457
Nov 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	4,151
Nov 27, 2024	0.0001	0.0006	0.0001	0.0003	0.0003	143,456
Nov 26, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	7,446
Nov 25, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Nov 22, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	58,456
Nov 21, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	33,952
Nov 20, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	415,829
Nov 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,500
Nov 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	98,787
Nov 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,500
Nov 14, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Nov 13, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	529,122
Nov 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	514,183
Nov 8, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	12,939
Nov 7, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	50,626
Nov 6, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	7,406
Nov 5, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	7,600
Nov 4, 2024	0.0002	0.0005	0.0002	0.0005	0.0005	98,404
Nov 1, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	4,502
Oct 31, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	6,408
Oct 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	51,974
Oct 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	7,504
Oct 28, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,216
Oct 25, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	4,314
Oct 24, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	121,900
Oct 23, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	30,146
Oct 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	421
Oct 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	50,999
Oct 18, 2024	0.0001	0.0042	0.0001	0.0001	0.0001	115,902
Oct 17, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Oct 16, 2024	0.0100	0.0100	0.0003	0.0003	0.0003	176,407
Oct 15, 2024	0.0100	0.0100	0.0050	0.0099	0.0099	391,466
Oct 14, 2024	0.0058	0.0089	0.0058	0.0081	0.0081	552,059
Oct 11, 2024	0.0055	0.0059	0.0055	0.0059	0.0059	336,355
Oct 10, 2024	0.0058	0.0058	0.0050	0.0056	0.0056	252,760
Oct 9, 2024	0.0055	0.0056	0.0051	0.0053	0.0053	7,768
Oct 8, 2024	0.0050	0.0057	0.0050	0.0056	0.0056	185,018
Oct 7, 2024	0.0057	0.0057	0.0049	0.0051	0.0051	89,761
Oct 4, 2024	0.0055	0.0057	0.0049	0.0050	0.0050	146,608
Oct 3, 2024	0.0053	0.0055	0.0053	0.0055	0.0055	86,558
Oct 2, 2024	0.0057	0.0057	0.0056	0.0057	0.0057	41,256
Oct 1, 2024	0.0056	0.0057	0.0053	0.0056	0.0056	88,033
Sep 30, 2024	0.0057	0.0057	0.0045	0.0055	0.0055	446,081
Sep 27, 2024	0.0045	0.0051	0.0045	0.0051	0.0051	14,201
Sep 26, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	18,696
Sep 25, 2024	0.0050	0.0050	0.0045	0.0048	0.0048	25,094
Sep 24, 2024	0.0050	0.0054	0.0046	0.0046	0.0046	15,732
Sep 23, 2024	0.0050	0.0053	0.0046	0.0050	0.0050	15,608
Sep 20, 2024	0.0050	0.0057	0.0050	0.0052	0.0052	19,905
Sep 19, 2024	0.0050	0.0052	0.0050	0.0052	0.0052	312
Sep 18, 2024	0.0057	0.0057	0.0054	0.0054	0.0054	996
Sep 17, 2024	0.0057	0.0057	0.0047	0.0052	0.0052	81,904
Sep 16, 2024	0.0045	0.0057	0.0045	0.0057	0.0057	63,807
Sep 13, 2024	0.0045	0.0062	0.0045	0.0047	0.0047	251,296
Sep 12, 2024	0.0060	0.0060	0.0045	0.0052	0.0052	17,595
Sep 11, 2024	0.0046	0.0060	0.0042	0.0052	0.0052	363,523
Sep 10, 2024	0.0047	0.0050	0.0047	0.0047	0.0047	7,277
Sep 9, 2024	0.0045	0.0050	0.0045	0.0048	0.0048	257,215
Sep 6, 2024	0.0049	0.0049	0.0047	0.0047	0.0047	51,439
Sep 5, 2024	0.0045	0.0050	0.0045	0.0048	0.0048	169,011
Sep 4, 2024	0.0046	0.0047	0.0045	0.0045	0.0045	7,036
Sep 3, 2024	0.0042	0.0049	0.0042	0.0049	0.0049	64,284
Aug 30, 2024	0.0058	0.0058	0.0044	0.0045	0.0045	351,161
Aug 29, 2024	0.0042	0.0053	0.0042	0.0048	0.0048	483,838
Aug 28, 2024	0.0038	0.0050	0.0038	0.0046	0.0046	202,789
Aug 27, 2024	0.0042	0.0045	0.0036	0.0040	0.0040	700,497
Aug 26, 2024	0.0049	0.0052	0.0042	0.0050	0.0050	43,342
Aug 23, 2024	0.0050	0.0050	0.0036	0.0036	0.0036	135,502
Aug 22, 2024	0.0046	0.0051	0.0036	0.0048	0.0048	296,563
Aug 21, 2024	0.0046	0.0051	0.0042	0.0046	0.0046	335,152
Aug 20, 2024	0.0050	0.0054	0.0046	0.0046	0.0046	213,573
Aug 19, 2024	0.0050	0.0058	0.0050	0.0050	0.0050	65,266
Aug 16, 2024	0.0050	0.0058	0.0050	0.0050	0.0050	128,116
Aug 15, 2024	0.0050	0.0064	0.0050	0.0052	0.0052	216,630
Aug 14, 2024	0.0060	0.0064	0.0053	0.0058	0.0058	53,449
Aug 13, 2024	0.0052	0.0060	0.0052	0.0058	0.0058	111,798
Aug 12, 2024	0.0058	0.0064	0.0052	0.0059	0.0059	103,599
Aug 9, 2024	0.0052	0.0061	0.0052	0.0061	0.0061	3,602
Aug 8, 2024	0.0053	0.0064	0.0053	0.0064	0.0064	97,299
Aug 7, 2024	0.0064	0.0064	0.0052	0.0058	0.0058	20,142
Aug 6, 2024	0.0037	0.0064	0.0026	0.0058	0.0058	37,929
Aug 5, 2024	0.0064	0.0064	0.0050	0.0064	0.0064	1,191,810
Aug 2, 2024	0.0055	0.0065	0.0050	0.0065	0.0065	432,424
Aug 1, 2024	0.0050	0.0068	0.0050	0.0050	0.0050	177,735
Jul 31, 2024	0.0050	0.0073	0.0050	0.0050	0.0050	830,235
Jul 30, 2024	0.0064	0.0073	0.0052	0.0062	0.0062	165,461
Jul 29, 2024	0.0057	0.0073	0.0056	0.0064	0.0064	463,265
Jul 26, 2024	0.0068	0.0074	0.0060	0.0060	0.0060	266,509
Jul 25, 2024	0.0067	0.0075	0.0059	0.0059	0.0059	323,230
Jul 24, 2024	0.0063	0.0080	0.0057	0.0067	0.0067	182,757
Jul 23, 2024	0.0056	0.0062	0.0056	0.0062	0.0062	20,672
Jul 22, 2024	0.0060	0.0061	0.0056	0.0056	0.0056	273,018
Jul 19, 2024	0.0062	0.0064	0.0051	0.0061	0.0061	284,899
Jul 18, 2024	0.0056	0.0066	0.0056	0.0066	0.0066	677,201
Jul 17, 2024	0.0070	0.0080	0.0056	0.0061	0.0061	720,840
Jul 16, 2024	0.0075	0.0080	0.0068	0.0074	0.0074	131,837
Jul 15, 2024	0.0085	0.0090	0.0056	0.0068	0.0068	141,685
Jul 12, 2024	0.0056	0.0085	0.0056	0.0085	0.0085	351,724
Jul 11, 2024	0.0057	0.0060	0.0056	0.0060	0.0060	51,465
Jul 10, 2024	0.0055	0.0065	0.0055	0.0065	0.0065	8,234
Jul 9, 2024	0.0055	0.0065	0.0055	0.0065	0.0065	141,041
Jul 8, 2024	0.0060	0.0063	0.0056	0.0060	0.0060	149,724
Jul 5, 2024	0.0063	0.0063	0.0055	0.0055	0.0055	70,424
Jul 3, 2024	0.0057	0.0061	0.0055	0.0060	0.0060	126,512
Jul 2, 2024	0.0067	0.0068	0.0057	0.0063	0.0063	463,131
Jul 1, 2024	0.0059	0.0068	0.0057	0.0065	0.0065	113,193
Jun 28, 2024	0.0061	0.0065	0.0057	0.0065	0.0065	552,759
Jun 27, 2024	0.0066	0.0080	0.0052	0.0070	0.0070	454,566
Jun 26, 2024	0.0080	0.0080	0.0050	0.0063	0.0063	484,171
Jun 25, 2024	0.0071	0.0080	0.0070	0.0071	0.0071	393,925
Jun 24, 2024	0.0074	0.0074	0.0071	0.0071	0.0071	127,422
Jun 21, 2024	0.0074	0.0090	0.0074	0.0074	0.0074	146,125
Jun 20, 2024	0.0070	0.0076	0.0064	0.0074	0.0074	89,783
Jun 18, 2024	0.0082	0.0082	0.0070	0.0075	0.0075	12,566
Jun 17, 2024	0.0078	0.0082	0.0065	0.0078	0.0078	394,505
Jun 14, 2024	0.0066	0.0079	0.0066	0.0079	0.0079	238,422
Jun 13, 2024	0.0078	0.0078	0.0066	0.0072	0.0072	260,459
Jun 12, 2024	0.0080	0.0080	0.0066	0.0073	0.0073	967,816
Jun 11, 2024	0.0090	0.0090	0.0080	0.0083	0.0083	47,466
Jun 10, 2024	0.0070	0.0090	0.0070	0.0080	0.0080	442,625
Jun 7, 2024	0.0075	0.0081	0.0068	0.0081	0.0081	189,382
Jun 6, 2024	0.0070	0.0083	0.0064	0.0073	0.0073	260,366
Jun 5, 2024	0.0080	0.0092	0.0069	0.0075	0.0075	171,189
Jun 4, 2024	0.0092	0.0092	0.0075	0.0080	0.0080	35,040
Jun 3, 2024	0.0075	0.0092	0.0075	0.0083	0.0083	272,306
May 31, 2024	0.0080	0.0083	0.0075	0.0075	0.0075	189,295
May 30, 2024	0.0084	0.0088	0.0072	0.0083	0.0083	108,681
May 29, 2024	0.0085	0.0085	0.0072	0.0076	0.0076	298,364
May 28, 2024	0.0115	0.0132	0.0074	0.0084	0.0084	2,471,718
May 24, 2024	0.0105	0.0110	0.0103	0.0104	0.0104	70,752
May 23, 2024	0.0090	0.0110	0.0090	0.0104	0.0104	262,587
May 22, 2024	0.0120	0.0120	0.0086	0.0100	0.0100	226,900
May 21, 2024	0.0090	0.0106	0.0090	0.0106	0.0106	11,143
May 20, 2024	0.0126	0.0126	0.0090	0.0090	0.0090	394,816
May 17, 2024	0.0111	0.0120	0.0094	0.0120	0.0120	282,378
May 16, 2024	0.0093	0.0119	0.0093	0.0114	0.0114	138,636
May 15, 2024	0.0110	0.0118	0.0093	0.0105	0.0105	401,504
May 14, 2024	0.0118	0.0125	0.0101	0.0109	0.0109	334,737
May 13, 2024	0.0120	0.0125	0.0112	0.0112	0.0112	100,519
May 10, 2024	0.0106	0.0114	0.0106	0.0114	0.0114	29,312
May 9, 2024	0.0106	0.0115	0.0106	0.0109	0.0109	98,090
May 8, 2024	0.0107	0.0111	0.0106	0.0109	0.0109	72,872
May 7, 2024	0.0120	0.0130	0.0115	0.0123	0.0123	337,565
May 6, 2024	0.0104	0.0130	0.0104	0.0120	0.0120	299,530
May 3, 2024	0.0127	0.0131	0.0102	0.0127	0.0127	735,397

CRTL Cartel Blue, Inc.

0.0197

0.00%

PYYX Pyxus International, Inc.

3.9000

0.00%

VPRB VPR Brands, LP

0.0400

+56.86%

GRAM Gold Flora Corporation

0.0380

0.00%

MTLC.CN MTL Cannabis Corp.

0.3000

-3.23%

ISPR Ispire Technology Inc.

2.8700

+3.24%

RLX RLX Technology Inc.

1.8500

+0.54%

XXII 22nd Century Group, Inc.

1.0050

+11.67%

GNLN Greenlane Holdings, Inc.

0.0102

+8.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

American Cannabis Company, Inc. (AMMJ)

Related Tickers