Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POWW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.50 | -0.02 | -1.32% | 1.49 | 1.54 | 1.47 | 797,637 |
| Sep 19 2024 | 1.52 | 0.03 | 2.01% | 1.54 | 1.57 | 1.49 | 279,143 |
| Sep 18 2024 | 1.49 | -0.03 | -1.97% | 1.51 | 1.55 | 1.44 | 431,967 |
| Sep 17 2024 | 1.52 | -0.04 | -2.56% | 1.58 | 1.58 | 1.51 | 276,680 |
| Sep 16 2024 | 1.56 | 0.00 | 0.00% | 1.58 | 1.58 | 1.5101 | 303,262 |
| Sep 13 2024 | 1.56 | 0.03 | 1.96% | 1.53 | 1.56 | 1.52 | 275,306 |
| Sep 12 2024 | 1.53 | 0.07 | 4.79% | 1.48 | 1.56 | 1.47 | 387,942 |
| Sep 11 2024 | 1.46 | 0.02 | 1.39% | 1.44 | 1.48 | 1.415 | 179,180 |
| Sep 10 2024 | 1.44 | 0.07 | 5.11% | 1.38 | 1.45 | 1.36 | 381,591 |
| Sep 09 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.43 | 1.355 | 349,496 |
| Sep 06 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.45 | 1.39 | 327,204 |
| Sep 05 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.45 | 1.4101 | 333,652 |
| Sep 04 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.4686 | 1.43 | 378,251 |
| Sep 03 2024 | 1.44 | -0.15 | -9.43% | 1.58 | 1.59 | 1.44 | 479,433 |
| Aug 30 2024 | 1.59 | 0.00 | 0.00% | 1.61 | 1.63 | 1.54 | 363,931 |
| Aug 29 2024 | 1.59 | 0.05 | 3.25% | 1.52 | 1.59 | 1.52 | 249,322 |
| Aug 28 2024 | 1.54 | 0.04 | 2.67% | 1.50 | 1.55 | 1.4899 | 521,114 |
| Aug 27 2024 | 1.50 | -0.03 | -1.96% | 1.54 | 1.54 | 1.46 | 416,993 |
| Aug 26 2024 | 1.53 | -0.03 | -1.92% | 1.55 | 1.57 | 1.53 | 678,992 |
| Aug 23 2024 | 1.56 | 0.05 | 3.31% | 1.52 | 1.58 | 1.50 | 290,460 |
| Aug 22 2024 | 1.51 | 0.00 | 0.00% | 1.50 | 1.565 | 1.50 | 479,659 |
| Aug 21 2024 | 1.51 | -0.01 | -0.66% | 1.53 | 1.535 | 1.49 | 163,427 |
| Aug 20 2024 | 1.52 | -0.01 | -0.65% | 1.53 | 1.54 | 1.51 | 382,902 |
| Aug 19 2024 | 1.53 | 0.04 | 2.68% | 1.50 | 1.53 | 1.49 | 342,488 |
| Aug 16 2024 | 1.49 | 0.06 | 4.20% | 1.45 | 1.53 | 1.45 | 419,159 |
| Aug 15 2024 | 1.43 | 0.05 | 3.62% | 1.42 | 1.46 | 1.4041 | 354,028 |
| Aug 14 2024 | 1.38 | -0.07 | -4.83% | 1.45 | 1.465 | 1.38 | 548,629 |
| Aug 13 2024 | 1.45 | -0.04 | -2.36% | 1.49 | 1.49 | 1.35 | 1,135,991 |
| Aug 12 2024 | 1.485 | -0.02 | -1.33% | 1.50 | 1.52 | 1.48 | 289,593 |
| Aug 09 2024 | 1.505 | -0.12 | -7.10% | 1.50 | 1.55 | 1.44 | 1,006,302 |
| Aug 08 2024 | 1.62 | 0.05 | 3.18% | 1.60 | 1.655 | 1.555 | 685,510 |
| Aug 07 2024 | 1.57 | -0.01 | -0.63% | 1.60 | 1.64 | 1.555 | 336,734 |
| Aug 06 2024 | 1.58 | 0.03 | 1.94% | 1.58 | 1.65 | 1.5201 | 586,166 |
| Aug 05 2024 | 1.55 | -0.09 | -5.49% | 1.55 | 1.60 | 1.52 | 559,307 |
| Aug 02 2024 | 1.64 | -0.11 | -6.29% | 1.70 | 1.705 | 1.62 | 690,321 |
| Aug 01 2024 | 1.75 | -0.07 | -3.85% | 1.83 | 1.83 | 1.70 | 590,761 |
| Jul 31 2024 | 1.82 | -0.03 | -1.62% | 1.84 | 1.89 | 1.80 | 546,734 |
| Jul 30 2024 | 1.85 | -0.01 | -0.54% | 1.84 | 1.89 | 1.83 | 384,829 |
| Jul 29 2024 | 1.86 | -0.05 | -2.62% | 1.92 | 1.92 | 1.83 | 357,260 |
| Jul 26 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.9718 | 1.86 | 625,024 |
| Jul 25 2024 | 1.91 | 0.15 | 8.52% | 1.77 | 1.91 | 1.75 | 878,151 |
| Jul 24 2024 | 1.76 | -0.05 | -2.76% | 1.80 | 1.81 | 1.72 | 576,409 |
| Jul 23 2024 | 1.81 | 0.08 | 4.62% | 1.72 | 1.81 | 1.71 | 541,645 |
| Jul 22 2024 | 1.73 | 0.03 | 1.76% | 1.71 | 1.75 | 1.65 | 578,598 |
| Jul 19 2024 | 1.70 | -0.04 | -2.30% | 1.76 | 1.76 | 1.70 | 356,777 |
| Jul 18 2024 | 1.74 | -0.05 | -2.79% | 1.80 | 1.84 | 1.72 | 595,546 |
| Jul 17 2024 | 1.79 | -0.06 | -3.24% | 1.79 | 1.91 | 1.75 | 886,809 |
| Jul 16 2024 | 1.85 | -0.06 | -3.14% | 1.92 | 1.93 | 1.77 | 1,417,447 |
| Jul 15 2024 | 1.91 | 0.25 | 15.06% | 1.82 | 2.05 | 1.795 | 5,010,592 |
| Jul 12 2024 | 1.66 | 0.04 | 2.47% | 1.63 | 1.67 | 1.61 | 626,471 |
| Jul 11 2024 | 1.62 | 0.06 | 3.85% | 1.57 | 1.62 | 1.57 | 748,016 |
| Jul 10 2024 | 1.56 | -0.03 | -1.58% | 1.58 | 1.585 | 1.54 | 555,841 |
| Jul 09 2024 | 1.585 | -0.01 | -0.31% | 1.61 | 1.63 | 1.55 | 649,791 |
| Jul 08 2024 | 1.59 | 0.04 | 2.58% | 1.56 | 1.5997 | 1.55 | 569,919 |
| Jul 05 2024 | 1.55 | -0.04 | -2.52% | 1.60 | 1.609 | 1.55 | 661,198 |
| Jul 03 2024 | 1.59 | -0.03 | -1.85% | 1.62 | 1.63 | 1.59 | 473,675 |
| Jul 02 2024 | 1.62 | -0.01 | -0.61% | 1.63 | 1.65 | 1.59 | 653,847 |
| Jul 01 2024 | 1.63 | -0.02 | -1.21% | 1.70 | 1.725 | 1.62 | 1,107,761 |
| Jun 28 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Jun 27 2024 | 1.65 | 0.03 | 1.85% | 1.64 | 1.67 | 1.60 | 647,160 |
| Jun 26 2024 | 1.62 | -0.12 | -6.90% | 1.75 | 1.75 | 1.60 | 1,993,994 |
| Jun 25 2024 | 1.74 | -0.06 | -3.33% | 1.81 | 1.83 | 1.72 | 1,086,559 |
