AmmPower Corporation (QB) Historical Data - AMMPF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
AmmPower Corporation (QB) (AMMPF)
AmmPower Corporation (QB) (AMMPF) Historical

AmmPower Corporation (QB) (AMMPF)

0.022

-0.006

(-21.43%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0062	-21.9858156028	0.0282	0.0369	0.022	164413	0.02878872	CS
4	-0.011	-33.3333333333	0.033	0.04	0.02196	200685	0.02816569	CS
12	0	0	0.022	0.04	0.0178	197770	0.02502851	CS
26	-0.028	-56	0.05	0.052451	0.016	206937	0.02894223	CS
52	-0.129	-85.4304635762	0.151	0.155	0.016	164968	0.05542742	CS
156	-0.89496	-97.6007677543	0.91696	1.9	0.016	247026	0.56239326	CS
260	-0.89496	-97.6007677543	0.91696	1.9	0.016	247026	0.56239326	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.022	-0.006	-21.43	0.022	0.032	0.022	632651
1714166580	0.028	-0.0052	-15.66	0.02855	0.0304	0.02786	280130
1714080300	0.0332	0.0012	3.75	0.0365	0.0365	0.028	77461
1713994020	0.032	0.0009	2.89	0.0261	0.0364	0.0261	134121
1713907740	0.0311	0.0051	19.62	0.0307	0.0369	0.0299	72509
1713821340	0.026	-0.0008	-2.99	0.0282	0.033	0.024	257842
1713561900	0.0268	-0.0032	-10.67	0.03375	0.0375	0.0258	215460
1713475500	0.03	0.00164	5.78	0.02475	0.03436	0.024	147679
1713389100	0.02836	0.00166	6.22	0.026116	0.03	0.0258	101010
1713302940	0.0267	-0.00046	-1.69	0.0254	0.0285	0.0243	121337
1713216000	0.02716	0.00116	4.46	0.026	0.029	0.0222	36989
1712957160	0.026	-0.003	-10.34	0.029	0.029	0.0222	49033
1712870760	0.029	0.003075	11.86	0.028	0.029	0.025	73641
1712784000	0.025925	-0.008075	-23.75	0.034	0.034	0.02196	1250912
1712698140	0.034	0.0079	30.27	0.03305	0.0371999	0.0325	194669
1712611200	0.0261	-0.0034	-11.53	0.0278	0.039	0.026	174488
1712352000	0.0295	0.0015	5.36	0.03005	0.03155	0.02924	13043
1712265780	0.028	-0.0045	-13.85	0.025	0.0336	0.025	37937
1712179500	0.0325	0.00546	20.19	0.0283	0.04	0.025	277455
1712092980	0.02704	-0.00356	-11.63	0.0306	0.03075	0.027	181736
1712006940	0.0306	0.0007	2.34	0.033	0.033	0.027	316244
1711660800	0.0299	0.0028	10.33	0.02775	0.03	0.025	74534
1711574580	0.0271	0.00022	0.82	0.0265	0.0298	0.025	84642
1711488540	0.02688	0.00168	6.67	0.0214999	0.03	0.0214999	39950
1711401600	0.0252	0.0001	0.40	0.023	0.0297	0.023	256501
1711142880	0.0251	0.00014	0.56	0.0258	0.0262	0.0245	111646
1711056240	0.02496	0.00086	3.57	0.025	0.0262	0.023	77075
1710970140	0.0241	0.0009001	3.88	0.02436	0.02436	0.0238799	44188
1710883740	0.0231999	-0.0027	-10.42	0.0211	0.025	0.0211	72191
1710796800	0.0259	0.004	18.26	0.024	0.0259	0.0218	58190
1710537720	0.0219	-0.00144	-6.17	0.0219	0.0256	0.0219	80430
1710451740	0.02334	-0.00266	-10.23	0.02424	0.0262	0.02195	86400
1710365340	0.026	0.001	4.00	0.02505	0.026	0.02	437955
1710278940	0.025	-0.001	-3.85	0.02532	0.02532	0.0248999	21628
1710192540	0.026	0.002	8.33	0.02498	0.0261	0.024	221823
1709936640	0.024	0.00049	2.08	0.02498	0.025	0.0233	28080
1709850360	0.02351	-0.00039	-1.63	0.025	0.02596	0.0234	88900
1709764080	0.0239	0.0009	3.91	0.0222	0.02468	0.0222	19995
1709677620	0.023	-0.0011	-4.56	0.0222	0.0259	0.0222	270756
1709590980	0.0241	0	0.00	0.0241	0.0262	0.0222	216786
1709332140	0.0241	0.0009001	3.88	0.0233	0.0262	0.022	263173
1709245440	0.0231999	0.0021999	10.48	0.025	0.025	0.021	285760
1709159100	0.021	-0.0006	-2.78	0.0204	0.02316	0.02	68171
1709072940	0.0216	0.0002	0.93	0.0201	0.0226	0.0201	22392
1708986360	0.0214	-0.0032	-13.01	0.0201	0.0246	0.0201	508220
1708726800	0.0246	0.0026	11.82	0.025	0.025	0.0178	471305
1708640940	0.022	-0.0048	-17.91	0.02345	0.0262	0.018	574084
1708554000	0.0268	0.0018	7.20	0.02698	0.027	0.022	78688
1708467600	0.025	0.0030801	14.05	0.019	0.02795	0.019	522633
1708122180	0.0219199	0	0.00	0.0214	0.0227	0.0214	192232
1708036140	0.0219199	-0.00078	-3.44	0.0195	0.026	0.0195	88423
1707949620	0.0227	0.00264	13.16	0.02104	0.0227	0.0206	35865
1707863340	0.02006	-0.00654	-24.59	0.022162	0.0286	0.0185	624571
1707776940	0.0266	0.0028	11.76	0.0254	0.0266	0.0214999	201972
1707517200	0.0238	0.0038	19.00	0.02	0.0276	0.02	104576
1707431280	0.02	-0.0027	-11.89	0.0228	0.02616	0.01832	541884
1707344940	0.0227	-0.0013	-5.42	0.0276	0.0276	0.0204	296786
1707258480	0.024	0.0004	1.69	0.022	0.024	0.022	91840
1707172140	0.0236	0.001	4.42	0.022	0.0237	0.022	192693
1706912580	0.0226	0.0011001	5.12	0.0214999	0.0228	0.021	75961
1706826540	0.0214999	0.0024999	13.16	0.019	0.023	0.0187	203667
1706740140	0.019	-0.00192	-9.18	0.0208	0.0224	0.0189	93802
1706653320	0.02092	-0.00088	-4.04	0.021	0.022	0.02	12016

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