Ammo Inc (POWW) Historical Stock Data
1.19 ↓0.13 (-9.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWW is down -0.40% a day on average. There have been 13 days where Ammo Inc closed green and 17 days where POWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.32 | 1.19 | ↓$0.13 (-9.85%) | 1.19 | 1.32 | 1.02M |
| 2024-11-19 | 1.21 | 1.32 | ↑$0.11 (9.09%) | 1.21 | 1.32 | 750.39K |
| 2024-11-18 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.20 | 1.24 | 411.04K |
| 2024-11-15 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.20 | 1.25 | 460.30K |
| 2024-11-14 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.22 | 1.30 | 742.57K |
| 2024-11-13 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.27 | 1.32 | 806.31K |
| 2024-11-12 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.28 | 1.35 | 0.95M |
| 2024-11-11 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.18 | 1.35 | 1.54M |
| 2024-11-08 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.16 | 1.24 | 722.23K |
| 2024-11-07 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.21 | 1.27 | 562.78K |
| 2024-11-06 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.18 | 1.34 | 1.28M |
| 2024-11-05 | 1.19 | 1.25 | ↑$0.06 (5.04%) | 1.19 | 1.27 | 1.19M |
| 2024-11-04 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.10 | 1.21 | 1.17M |
| 2024-11-01 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.08 | 1.14 | 423.65K |
| 2024-10-31 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.15 | 558.03K |
| 2024-10-30 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.12 | 1.19 | 409.92K |
| 2024-10-29 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.17 | 1.21 | 332.96K |
| 2024-10-28 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.17 | 1.23 | 522.43K |
| 2024-10-25 | 1.10 | 1.16 | ↑$0.06 (5.45%) | 1.10 | 1.20 | 680.09K |
| 2024-10-24 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.08 | 1.14 | 736.26K |
| 2024-10-23 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.09 | 1.18 | 1.04M |
| 2024-10-22 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.17 | 1.27 | 881.48K |
| 2024-10-21 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.24 | 1.27 | 348.28K |
| 2024-10-18 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.23 | 1.29 | 589.25K |
| 2024-10-17 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.24 | 1.28 | 1.01M |
| 2024-10-16 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.24 | 1.28 | 619.11K |
| 2024-10-15 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.26 | 1.32 | 443.80K |
| 2024-10-14 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.29 | 1.32 | 347.05K |
| 2024-10-11 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.28 | 1.31 | 259.93K |
| 2024-10-10 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.27 | 1.31 | 244.34K |
Create an account or log in to view more rows.
$POWW going green
$POWW must buyyy
$POWW upupup!
$POWW Awaiting buy signal..
$POWW LFFGG
$POWW ready to explode
$POWW jeez
$POWW Was last two days consolidation??
$POWW omg this is bullshit
$POWW Love this stock.
Light taps