POWW

AMMO Historical Data

POWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 6.91 0.24 3.6% 6.57 6.91 5.18 3,212,819
Mar 04 2021 6.67 -0.49 -6.84% 7.10 7.23 6.25 2,932,447
Mar 03 2021 7.16 -0.58 -7.49% 7.85 7.89 7.09 1,858,118
Mar 02 2021 7.74 0.57 7.95% 7.12 7.90 7.0601 3,604,768
Mar 01 2021 7.17 0.18 2.58% 7.2331 7.55 7.07 1,798,212
Feb 26 2021 6.99 -0.37 -5.03% 7.30 7.42 6.82 1,702,914
Feb 25 2021 7.36 -0.10 -1.34% 7.39 7.67 7.0136 1,744,244
Feb 24 2021 7.46 -0.02 -0.27% 7.61 7.82 7.40 1,457,479
Feb 23 2021 7.48 -0.72 -8.78% 7.83 7.9214 6.79 2,688,048
Feb 22 2021 8.20 0.50 6.49% 8.00 8.685 7.7311 3,501,944
Feb 19 2021 7.70 0.04 0.52% 7.73 8.25 7.55 2,175,134
Feb 18 2021 7.66 -0.20 -2.54% 7.72 8.0999 7.40 1,832,752
Feb 17 2021 7.86 -1.10 -12.28% 8.36 8.44 7.08 3,868,369
Feb 16 2021 8.96 -0.36 -3.86% 9.95 9.95 8.50 4,151,565
Feb 15 2021 9.32 0.00 +0.00% 8.81 9.59 8.50 0
Feb 12 2021 9.32 -0.29 -3.02% 8.81 9.59 8.50 3,045,921
Feb 11 2021 9.61 1.86 24.0% 8.25 9.90 8.00 9,744,535
Feb 10 2021 7.75 -0.16 -2.02% 8.10 8.15 7.4411 2,946,717
Feb 09 2021 7.91 0.51 6.89% 7.45 8.10 7.32 4,203,388
Feb 08 2021 7.40 0.21 2.92% 7.47 7.49 7.02 2,193,089
Feb 05 2021 7.19 -0.15 -2.04% 7.40 7.64 6.90 3,280,670
Feb 04 2021 7.34 0.62 9.23% 7.45 8.00 7.04 6,164,189
Feb 03 2021 6.72 0.58 9.45% 6.299 7.00 6.15 4,004,557
Feb 02 2021 6.14 0.74 13.7% 5.52 6.20 5.30 4,222,227
Feb 01 2021 5.40 0.15 2.86% 5.30 5.48 4.70 2,034,673
Jan 29 2021 5.25 -0.15 -2.78% 5.39 5.50 5.14 1,200,829
Jan 28 2021 5.40 -0.15 -2.7% 5.70 5.75 5.26 1,616,600
Jan 27 2021 5.55 -0.26 -4.48% 5.55 5.8363 5.32 1,672,494
Jan 26 2021 5.81 -0.02 -0.34% 6.09 6.09 5.60 1,833,288
Jan 25 2021 5.83 0.05 0.87% 5.8442 5.96 4.72 4,690,863
Jan 22 2021 5.78 -0.12 -2.03% 5.78 6.00 5.61 1,441,656
Jan 21 2021 5.90 -0.57 -8.81% 6.55 6.57 5.69 3,674,009
Jan 20 2021 6.47 -0.60 -8.49% 7.1034 7.12 6.32 3,689,327
Jan 19 2021 7.07 0.24 3.51% 7.07 7.55 6.81 5,388,275
Jan 18 2021 6.83 0.00 +0.00% 6.70 7.18 6.50 0
Jan 15 2021 6.83 0.13 1.94% 6.70 7.18 6.50 5,092,180
Jan 14 2021 6.70 -0.58 -7.97% 7.76 7.83 6.05 12,249,521
Jan 13 2021 7.28 1.86 34.32% 5.94 8.98 5.84 37,144,373
Jan 12 2021 5.42 1.25 29.98% 4.24 5.75 4.2047 6,940,028
Jan 11 2021 4.17 0.22 5.57% 3.95 4.19 3.80 1,621,358
Jan 08 2021 3.95 -0.23 -5.43% 4.21 4.25 3.80 1,382,795
Jan 08 2021 4.1766 0.08 1.87% 4.21 4.25 4.1766 215,003
Jan 07 2021 4.10 0.25 6.49% 4.02 4.15 3.88 2,205,224
Jan 06 2021 3.85 0.28 7.84% 3.74 4.28 3.52 5,553,025
Jan 05 2021 3.57 0.13 3.78% 3.50 3.62 3.40 1,716,218
Jan 04 2021 3.44 0.14 4.24% 3.57 3.60 3.32 1,432,773
Jan 01 2021 3.30 0.00 +0.00% 3.34 3.38 3.21 0
Dec 31 2020 3.30 -0.03 -0.9% 3.34 3.38 3.21 562,988
Dec 30 2020 3.33 -0.10 -2.92% 3.36 3.45 3.31 413,999
Dec 29 2020 3.43 -0.04 -1.15% 3.46 3.475 3.26 622,049
Dec 28 2020 3.47 -0.17 -4.67% 3.72 3.7215 3.26 1,408,522
Dec 25 2020 3.64 0.00 +0.00% 3.67 3.81 3.58 0
Dec 24 2020 3.64 0.00 +0.00% 3.67 3.81 3.58 0
Dec 24 2020 3.64 -0.01 -0.27% 3.67 3.81 3.58 551,347
Dec 23 2020 3.65 0.05 1.39% 3.65 3.75 3.5025 840,172
Dec 22 2020 3.60 0.18 5.26% 3.60 3.75 3.54 1,482,707
Dec 21 2020 3.42 0.09 2.7% 3.58 3.70 3.36 1,825,650
Dec 18 2020 3.33 0.15 4.72% 3.22 3.4795 3.13 1,419,324
Dec 17 2020 3.18 -0.07 -2.15% 3.27 3.28 3.05 1,247,691
Dec 16 2020 3.25 -0.08 -2.4% 3.3001 3.35 3.07 1,531,553
Dec 15 2020 3.33 -0.14 -4.03% 3.47 3.49 3.20 1,332,000
Dec 14 2020 3.47 -0.12 -3.34% 3.78 3.80 3.29 1,415,952
Dec 11 2020 3.59 0.11 3.16% 3.60 3.605 3.13 2,328,254
Dec 10 2020 3.48 -0.24 -6.45% 3.89 4.00 3.23 3,823,842
Dec 09 2020 3.72 0.51 15.89% 3.29 3.99 3.26 5,212,771
Dec 08 2020 3.21 0.58 22.05% 2.90 3.37 2.67 5,916,205
Dec 07 2020 2.63 0.12 4.78% 2.65 2.78 2.43 2,072,649
Your Recent History
NASDAQ
POWW
AMMO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210306 02:43:12