Canada markets closed

AMMO, Inc. (POWW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7500-0.0900 (-3.17%)
At close: 04:00PM EDT
2.7902 +0.04 (+1.46%)
After hours: 07:57PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.86002.94002.75002.75002.7500416,700
Mar 27, 20242.81002.86002.73002.84002.8400492,100
Mar 26, 20242.75002.89002.75002.78002.7800763,400
Mar 25, 20242.72002.76002.69002.74002.7400387,100
Mar 22, 20242.76002.78002.69002.71002.7100428,000
Mar 21, 20242.73002.78002.67002.73002.7300551,600
Mar 20, 20242.59002.77002.59002.72002.72001,035,500
Mar 19, 20242.43002.60002.43002.59002.5900787,000
Mar 18, 20242.50002.50002.43002.46002.4600430,400
Mar 15, 20242.40002.50002.37002.50002.5000783,100
Mar 14, 20242.42002.42002.35002.37002.3700362,200
Mar 13, 20242.41002.47002.41002.44002.4400413,500
Mar 12, 20242.44002.44002.36002.42002.4200423,400
Mar 11, 20242.49002.53002.42002.43002.4300443,900
Mar 08, 20242.43002.57002.43002.48002.4800542,900
Mar 07, 20242.38002.43002.38002.41002.4100423,900
Mar 06, 20242.36002.41002.33002.36002.3600333,800
Mar 05, 20242.43002.44002.32002.34002.3400310,000
Mar 04, 20242.46002.54002.40002.43002.4300946,200
Mar 01, 20242.41002.44002.34002.42002.4200493,500
Feb 29, 20242.36002.44002.33002.38002.3800435,300
Feb 28, 20242.30002.38002.28002.32002.3200473,100
Feb 27, 20242.28002.33002.27002.31002.3100323,700
Feb 26, 20242.26002.31002.26002.27002.2700361,300
Feb 23, 20242.27002.29002.23002.27002.2700360,900
Feb 22, 20242.35002.37002.28002.29002.2900432,100
Feb 21, 20242.40002.42002.35002.37002.3700474,900
Feb 20, 20242.40002.48002.38002.40002.4000594,100
Feb 16, 20242.51002.51002.43002.43002.4300534,800
Feb 15, 20242.52002.62002.49002.51002.5100982,100
Feb 14, 20242.49002.53002.42002.52002.5200585,800
Feb 13, 20242.59002.60002.42002.44002.4400957,600
Feb 12, 20242.55002.73002.45002.67002.67001,685,400
Feb 09, 20242.28002.55002.25002.51002.51003,019,500
Feb 08, 20242.15002.22002.15002.21002.2100671,400
Feb 07, 20242.22002.22002.15002.16002.1600355,300
Feb 06, 20242.15002.21002.14002.20002.2000455,700
Feb 05, 20242.20002.22002.15002.15002.1500373,300
Feb 02, 20242.23002.24002.19002.22002.2200267,400
Feb 01, 20242.19002.27002.17002.25002.2500521,700
Jan 31, 20242.20002.28002.16002.17002.1700551,500
Jan 30, 20242.30002.38002.21002.21002.2100586,600
Jan 29, 20242.15002.30002.15002.30002.3000854,000
Jan 26, 20242.18002.18002.15002.15002.1500467,400
Jan 25, 20242.16002.17002.12002.16002.1600268,500
Jan 24, 20242.16002.18002.12002.14002.1400590,600
Jan 23, 20242.13002.16002.12002.14002.1400401,000
Jan 22, 20242.10002.15002.08002.14002.1400576,500
Jan 19, 20242.04002.07001.99002.07002.0700571,900
Jan 18, 20242.06002.09001.96002.02002.0200777,000
Jan 17, 20242.06002.06001.98002.06002.0600711,500
Jan 16, 20242.12002.14002.06002.06002.0600455,100
Jan 12, 20242.13002.17002.11002.12002.1200450,900
Jan 11, 20242.09002.13002.08002.10002.1000411,600
Jan 10, 20242.09002.15002.07002.11002.1100857,100
Jan 09, 20242.17002.18002.08002.08002.0800823,200
Jan 08, 20242.10002.19002.10002.17002.1700749,100
Jan 05, 20242.12002.17002.06002.11002.11001,090,000
Jan 04, 20242.05002.13002.03002.11002.1100516,400
Jan 03, 20242.13002.14002.03002.03002.0300790,100
Jan 02, 20242.10002.20002.09002.17002.1700911,700
Dec 29, 20232.15002.17002.08002.10002.1000716,800
Dec 28, 20232.23002.25002.13002.15002.15001,032,400
Dec 27, 20232.32002.32002.22002.23002.2300734,700
Dec 26, 20232.24002.33002.21002.32002.3200756,600
Dec 22, 20232.18002.24002.16002.20002.20001,023,800
Dec 21, 20232.18002.23002.13002.19002.1900637,800
Dec 20, 20232.05002.28002.03002.13002.13001,701,500
Dec 19, 20231.99002.06001.98002.05002.0500795,000
Dec 18, 20232.03002.03001.96001.96001.9600686,700
Dec 15, 20232.08002.08002.00002.00002.00001,391,600
Dec 14, 20231.99002.10001.99002.05002.05001,523,800
Dec 13, 20231.91002.00001.85001.98001.98001,458,400
Dec 12, 20232.01002.01001.90001.91001.9100880,200
Dec 11, 20232.03002.05002.00002.01002.01001,050,400
Dec 08, 20232.02002.05002.00002.02002.0200863,900
Dec 07, 20232.05002.06002.01002.03002.0300445,100
Dec 06, 20232.00002.08002.00002.05002.05001,059,900
Dec 05, 20232.08002.08002.00002.02002.0200682,300
Dec 04, 20232.06002.11002.05002.07002.0700776,200
Dec 01, 20231.99002.10001.98002.09002.09001,095,300
Nov 30, 20232.11002.13001.98002.04002.04001,492,700
Nov 29, 20232.07002.15002.07002.11002.1100774,200
Nov 28, 20232.09002.10002.05002.06002.0600475,200
Nov 27, 20232.17002.17002.08002.09002.0900583,700
Nov 24, 20232.14002.18002.12002.14002.1400185,200
Nov 22, 20232.13002.16002.10002.12002.1200332,300
Nov 21, 20232.15002.17002.10002.13002.1300588,800
Nov 20, 20232.17002.25002.16002.18002.1800585,200
Nov 17, 20232.16002.23002.15002.17002.1700691,300
Nov 16, 20232.22002.25002.09002.14002.1400661,400
Nov 15, 20232.27002.32002.21002.21002.2100709,100
Nov 14, 20232.18002.27002.17002.24002.2400916,800
Nov 13, 20232.16002.21002.08002.17002.17001,016,700
Nov 10, 20232.49002.52002.11002.18002.18002,414,900
Nov 09, 20232.68002.68002.48002.51002.51001,631,800
Nov 08, 20232.71002.75002.62002.63002.6300883,100
Nov 07, 20232.74002.82002.62002.70002.70001,022,100
Nov 06, 20233.03003.03002.74002.75002.75001,071,200
Nov 03, 20232.93003.07002.89003.02003.02001,340,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...