UK markets close in 5 hours 19 minutes

AMMO, Inc. (POWWP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
26.80+0.28 (+1.06%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202426.5326.9026.5326.8026.8010,000
24 May 202426.3526.5026.3526.5026.501,500
23 May 202426.6526.6526.6526.6526.65-
22 May 202426.6426.6526.5426.6526.653,300
21 May 202426.5226.6026.2526.5226.527,100
20 May 202426.2226.3026.2226.2226.221,700
17 May 202426.5626.7026.2726.5226.523,000
16 May 202426.4926.5526.4926.5526.55600
15 May 202426.2826.4926.2826.4726.472,200
14 May 202426.5926.6626.1226.1226.122,000
13 May 202426.0726.0726.0726.0726.07400
10 May 202425.7526.4125.7526.0326.033,200
09 May 202425.7025.7025.7025.7025.70400
08 May 202425.8025.9825.8025.9825.98900
07 May 202426.1826.1825.5425.7725.774,400
06 May 202426.2026.2025.5426.0526.052,600
03 May 202426.3526.4226.3526.4126.411,800
02 May 202426.2526.7526.2526.7026.702,400
01 May 202426.0526.2326.0526.2326.231,800
30 Apr 202426.0226.0526.0026.0026.001,000
29 Apr 202426.0226.0225.9925.9925.991,200
26 Apr 202426.0526.0525.9225.9225.921,000
25 Apr 202425.9026.0525.9026.0526.05700
24 Apr 202426.0026.0025.9025.9025.90900
23 Apr 202425.7525.9425.6825.9425.94600
22 Apr 202425.8725.9525.8725.9525.95500
19 Apr 202425.5025.9525.5025.9525.95700
18 Apr 202425.8025.8025.7925.7925.79400
17 Apr 202425.5025.8925.5025.8925.891,400
16 Apr 202425.4525.6525.4125.6525.651,500
15 Apr 202425.4025.4025.4025.4025.40300
12 Apr 202425.4025.4025.4025.4025.40500
11 Apr 202425.5525.5525.5525.5525.552,600
10 Apr 202425.6525.6525.6525.6525.65500
09 Apr 202425.6525.6525.6525.6525.65400
08 Apr 202425.7025.7025.3025.3025.30600
05 Apr 202425.6625.6625.3625.3625.36700
04 Apr 202425.8925.8925.5125.5125.51900
03 Apr 202425.5525.5525.5525.5525.55-
02 Apr 202425.5525.5525.5525.5525.55600
01 Apr 202425.5625.5625.5625.5625.56900
28 Mar 202425.5025.5525.2625.5425.546,200
27 Mar 202425.4725.4825.2725.2725.271,500
26 Mar 202425.4525.4525.4425.4425.44600
25 Mar 202425.4525.4525.4525.4525.45800
22 Mar 202425.3525.3525.1125.1325.132,400
21 Mar 202425.3925.4725.3225.3225.32900
20 Mar 202425.2525.2825.2425.2525.251,900
19 Mar 202425.0425.2425.0425.2425.24600
18 Mar 202425.4125.4525.0025.3425.3412,500
15 Mar 202425.4725.4725.4025.4525.451,200
14 Mar 202425.5025.5025.4525.4525.451,400
13 Mar 202425.4225.4725.4225.4725.47500
12 Mar 202425.4025.4025.3025.3025.30500
11 Mar 202425.4225.4425.3725.3825.381,400
08 Mar 202425.4525.4525.3025.4125.411,000
07 Mar 202425.5025.5025.3525.4625.462,100
06 Mar 202425.5325.5325.4225.4625.461,400
05 Mar 202425.3525.5925.3525.5925.59900
04 Mar 202425.9425.9425.3825.6225.626,200
01 Mar 202425.6925.9025.5225.6025.601,100
29 Feb 202425.5525.9125.5525.9125.91800
28 Feb 202425.6025.6025.5925.5925.591,400
28 Feb 20240.553 Dividend
27 Feb 202425.9425.9425.7625.7625.211,900
26 Feb 202425.7025.7025.6325.6325.081,100
23 Feb 202425.8625.9425.4525.6325.082,000
22 Feb 202425.7925.8625.6025.6725.126,000
21 Feb 202425.9525.9525.6025.6025.058,400
20 Feb 202425.7325.9425.7325.9425.38700
16 Feb 202425.8225.9525.7425.8225.273,000
15 Feb 202425.5025.5025.5025.5024.95600
14 Feb 202425.4925.5025.4325.4324.881,200
13 Feb 202425.3125.3125.3125.3124.77-
12 Feb 202425.4525.6425.3125.3124.771,800
09 Feb 202425.5025.5025.5025.5024.95300
08 Feb 202425.6225.6225.2525.5024.952,100
07 Feb 202425.5525.5525.5525.5525.00600
06 Feb 202425.4025.4025.4025.4024.851,000
05 Feb 202425.3925.4525.3725.4524.902,200
02 Feb 202425.5525.5525.3525.3524.812,200
01 Feb 202425.5525.5525.5225.5525.001,600
31 Jan 202425.6425.6525.6225.6525.101,900
30 Jan 202425.7525.7525.1025.6625.114,100
29 Jan 202425.6825.7125.6125.6725.12700
26 Jan 202425.7725.8725.5825.8725.311,900
25 Jan 202425.7525.7525.7525.7525.20800
24 Jan 202425.5525.8425.5525.8425.291,400
23 Jan 202425.5025.7625.5025.5024.958,400
22 Jan 202425.5725.6025.5025.5424.993,700
19 Jan 202425.7525.9925.5325.7425.191,800
18 Jan 202425.7525.7525.7325.7425.19800
17 Jan 202425.7525.7525.5125.5224.971,300
16 Jan 202425.4625.9925.4525.7925.243,700
12 Jan 202425.9025.9025.9025.9025.34400
11 Jan 202425.4225.9325.4025.9025.342,000
10 Jan 202425.6925.7025.6925.7025.15800
09 Jan 202425.4025.7025.3525.7025.154,700
08 Jan 202425.6025.6025.6025.6025.05100
05 Jan 202425.5025.5025.5025.5024.95200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...