Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

AmmPower Corp. (AMMPF)

0.0175
0.0000
(0.00%)
At close: May 2 at 3:41:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.01750.01930.01730.01750.0175128,608
May 1, 20250.01760.01760.01700.01750.017525,555
Apr 30, 20250.02060.02170.01640.01850.018575,151
Apr 29, 20250.01500.02130.01500.01960.01967,261
Apr 28, 20250.01880.01960.01750.01750.01752,474
Apr 25, 20250.01500.02000.01500.01840.018458,282
Apr 24, 20250.01510.01750.01450.01750.017552,000
Apr 23, 20250.01410.02020.01370.01600.0160147,030
Apr 22, 20250.01250.01750.01250.01750.017510,728
Apr 21, 20250.01860.01860.01490.01860.0186291,800
Apr 17, 20250.01860.01860.01860.01860.01865,124
Apr 16, 20250.01550.01800.01550.01800.0180190,501
Apr 15, 20250.01600.02190.01600.02070.0207136,540
Apr 14, 20250.01760.01900.01300.01900.01905,128
Apr 11, 20250.01350.01940.01350.01620.016297,921
Apr 10, 20250.01500.01680.01300.01600.0160382,306
Apr 9, 20250.01750.01750.01600.01600.016056,990
Apr 8, 20250.01700.01960.01500.01720.0172251,487
Apr 7, 20250.02000.02000.01710.01760.017664,815
Apr 4, 20250.01760.02040.01760.01860.018636,842
Apr 3, 20250.01980.01980.01980.01980.019810,000
Apr 2, 20250.02090.02170.01900.01900.0190267,955
Apr 1, 20250.01900.01940.01900.01940.019416,336
Mar 31, 20250.01970.02160.01800.01800.018047,644
Mar 28, 20250.02250.02250.01800.01930.0193812,143
Mar 27, 20250.02410.02410.02250.02330.023313,105
Mar 26, 20250.02310.02330.02280.02300.023016,785
Mar 25, 20250.02250.02410.02250.02300.023027,753
Mar 24, 20250.02250.02360.02250.02250.022514,376
Mar 21, 20250.02310.02310.02250.02310.02312,600
Mar 20, 20250.02280.02350.02280.02350.023533,291
Mar 19, 20250.02130.02410.02130.02310.023122,450
Mar 18, 20250.02200.02270.02200.02270.022752,000
Mar 17, 20250.02050.02410.01500.02160.021663,274
Mar 14, 20250.01570.02340.01570.02260.022675,948
Mar 13, 20250.02110.02210.01800.01800.0180171,949
Mar 12, 20250.01560.02560.01560.02560.025610,420
Mar 11, 20250.01900.02600.01900.02520.0252395,789
Mar 10, 20250.01810.02500.01810.02350.0235805,510
Mar 7, 20250.01960.02100.01830.01830.0183278,350
Mar 6, 20250.01400.02030.01360.01900.0190126,026
Mar 5, 20250.01500.01500.01390.01390.013952,090
Mar 4, 20250.02000.02030.01350.01360.01361,156,513
Mar 3, 20250.02300.02300.02000.02030.020332,534
Feb 28, 20250.02050.02080.02000.02000.020047,872
Feb 27, 20250.02040.02220.02000.02220.022253,798
Feb 26, 20250.02000.02100.02000.02000.020044,192
Feb 25, 20250.02000.02410.02000.02000.0200167,626
Feb 24, 20250.02100.02420.02000.02210.0221122,141
Feb 21, 20250.02140.02140.02000.02080.0208381,660
Feb 20, 20250.02170.02170.02050.02110.021122,356
Feb 19, 20250.02100.02310.02100.02270.0227262,452
Feb 18, 20250.02100.02430.02000.02430.024379,524
Feb 14, 20250.02100.02830.02100.02170.0217162,913
Feb 13, 20250.02050.02830.02050.02360.0236184,150
Feb 12, 20250.03400.03400.02090.02710.027148,696
Feb 11, 20250.02500.02800.02500.02500.0250136,642
Feb 10, 20250.03000.03000.02500.02680.026876,771
Feb 7, 20250.02320.03000.02000.02360.0236115,530
Feb 6, 20250.02780.02780.02000.02250.022529,560
Feb 5, 20250.03400.03400.02020.02510.0251344,632
Feb 4, 20250.02210.03000.02210.02800.0280110,866
Feb 3, 20250.02760.02790.02650.02690.02699,550
Jan 31, 20250.02750.03030.02210.03000.030023,508
Jan 30, 20250.02210.03400.02210.02790.027954,801
Jan 29, 20250.03040.03490.02690.03000.030061,724
Jan 28, 20250.02500.03630.02500.02810.028153,406
Jan 27, 20250.02720.03220.02500.02850.0285148,818
Jan 24, 20250.02060.03140.02060.02690.0269153,409
Jan 23, 20250.02130.03070.02060.02990.0299395,124
Jan 22, 20250.02600.02800.02500.02500.0250251,233
Jan 21, 20250.02570.03000.02500.02710.0271134,045
Jan 17, 20250.03090.03090.02420.02800.0280767,309
Jan 16, 20250.02960.03130.02580.02660.0266285,001
Jan 15, 20250.02660.03000.02560.02900.029047,004
Jan 14, 20250.02940.03070.02800.02800.0280413,327
Jan 13, 20250.03060.03060.02850.03000.030043,407
Jan 10, 20250.02850.03150.02850.03000.0300168,107
Jan 8, 20250.03720.04540.02850.03040.0304663,971
Jan 7, 20250.03000.03810.02850.03810.03811,430,021
Jan 6, 20250.03100.03510.03100.03320.0332227,363
Jan 3, 20250.03820.03820.03200.03310.0331129,335
Jan 2, 20250.03880.04230.03060.03860.0386561,473
Dec 31, 20240.02920.03500.02920.03120.0312232,933
Dec 30, 20240.03970.03970.03000.03100.0310350,364
Dec 27, 20240.03890.03890.03050.03510.0351187,146
Dec 26, 20240.03200.04790.02610.03560.03561,292,624
Dec 24, 20240.03330.03750.03200.03200.032060,844
Dec 23, 20240.04680.05350.03480.03500.03501,554,153
Dec 20, 20240.04510.05190.04090.04900.04901,024,980
Dec 19, 20240.05860.06150.05000.05000.05001,497,119
Dec 18, 20240.05090.06600.04850.05000.05002,697,520
Dec 17, 20240.06400.07030.05100.05720.05721,257,357
Dec 16, 20240.04500.06280.03650.06000.06001,732,743
Dec 13, 20240.04990.04990.04080.04500.0450760,615
Dec 12, 20240.04500.05150.03200.04750.04753,098,073
Dec 11, 20240.03370.04660.03100.04250.04252,393,557
Dec 10, 20240.03000.03490.03000.03250.0325126,274
Dec 9, 20240.02910.03490.02900.03050.0305748,463
Dec 6, 20240.02560.03400.02560.03000.0300588,253
Dec 5, 20240.02980.03000.02560.03000.0300218,097
Dec 4, 20240.02380.03240.02380.02660.0266308,531
Dec 3, 20240.02970.03260.02480.02480.0248596,861
Dec 2, 20240.02500.03370.02500.03140.0314500,711
Nov 29, 20240.02700.03090.02300.02920.029263,362
Nov 27, 20240.02200.03250.02200.03000.0300681,349
Nov 26, 20240.02500.02750.02400.02550.02551,066,800
Nov 25, 20240.02020.02960.02020.02500.0250158,896
Nov 22, 20240.02320.02930.02200.02200.0220328,053
Nov 21, 20240.03480.03750.01700.02360.02363,317,791
Nov 20, 20240.03810.03810.03110.03490.03491,388,602
Nov 19, 20240.02530.04190.02500.02900.02902,990,772
Nov 18, 20240.01640.02490.01410.02200.02202,808,366
Nov 15, 20240.01410.01700.01410.01580.0158178,470
Nov 14, 20240.01410.01810.01410.01670.0167778,849
Nov 13, 20240.01470.01840.01400.01840.018492,183
Nov 12, 20240.01470.01600.01430.01460.0146151,597
Nov 11, 20240.01400.01730.01400.01600.0160362,855
Nov 8, 20240.01400.01900.01400.01630.0163712,337
Nov 7, 20240.01170.01890.01150.01800.0180739,120
Nov 6, 20240.01450.01670.01100.01320.0132163,500
Nov 5, 20240.01900.01930.01570.01620.0162149,452
Nov 4, 20240.01780.01930.01100.01930.0193237,966
Nov 1, 20240.01880.01940.01170.01450.0145333,400
Oct 31, 20240.01390.01470.01300.01400.0140135,700
Oct 30, 20240.01170.01500.01110.01270.0127115,379
Oct 29, 20240.01990.01990.01400.01480.0148323,928
Oct 28, 20240.01990.01990.01500.01500.0150121,447
Oct 25, 20240.02000.02010.01400.01990.0199434,328
Oct 24, 20240.01750.02000.01620.01880.0188131,353
Oct 23, 20240.00890.02000.00890.01670.01671,073,788
Oct 22, 20240.01000.01100.00890.01100.0110102,780
Oct 21, 20240.01100.01100.00890.00890.0089151,290
Oct 18, 20240.01100.01100.01000.01030.010333,247
Oct 17, 20240.01090.01090.01000.01090.010992,652
Oct 16, 20240.00850.01130.00850.01060.0106118,276
Oct 15, 20240.01000.01110.01000.01100.0110454,290
Oct 14, 20240.00910.01200.00910.01200.0120239,991
Oct 11, 20240.00950.01040.00900.01040.0104152,786
Oct 10, 20240.00950.01050.00720.01000.0100483,210
Oct 9, 20240.01000.01060.00780.01060.010658,473
Oct 8, 20240.01000.01060.00900.01040.010490,417
Oct 7, 20240.00900.01000.00900.00980.009857,321
Oct 4, 20240.00810.00990.00810.00900.009025,926
Oct 3, 20240.00820.01050.00820.01000.0100194,226
Oct 2, 20240.00770.00980.00750.00880.0088239,168
Oct 1, 20240.00860.00960.00750.00760.0076296,253
Sep 30, 20240.00940.01000.00760.00910.0091230,860
Sep 27, 20240.01000.01000.00850.00980.00981,187,827
Sep 26, 20240.01200.01200.00950.01030.0103226,271
Sep 25, 20240.00950.01050.00950.01000.010028,395
Sep 24, 20240.01140.01240.00900.01000.0100694,205
Sep 23, 20240.00900.01500.00900.01210.012186,310
Sep 20, 20240.00980.01290.00950.01190.0119241,448
Sep 19, 20240.01090.01090.00900.00980.00987,790
Sep 18, 20240.00910.01090.00900.01090.0109131,453
Sep 17, 20240.01040.01040.00900.00910.009168,504
Sep 16, 20240.01090.01090.00900.00910.00911,089,881
Sep 13, 20240.01060.01070.00910.01060.0106144,151
Sep 12, 20240.01020.01080.00900.01080.0108980,158
Sep 11, 20240.01080.01080.00950.01000.0100202,632
Sep 10, 20240.01100.01200.01040.01080.0108169,535
Sep 9, 20240.01000.01080.00900.01040.0104613,656
Sep 6, 20240.00950.01170.00950.01000.010018,297
Sep 5, 20240.01000.01090.00960.00960.009686,595
Sep 4, 20240.00960.01090.00950.01000.0100375,628
Sep 3, 20240.01070.01150.00950.01050.010563,155
Aug 30, 20240.01070.01140.00950.01080.0108158,736
Aug 29, 20240.01050.01070.00930.01060.010689,674
Aug 28, 20240.01090.01250.01000.01090.0109183,765
Aug 27, 20240.01070.01150.00910.01000.0100153,802
Aug 26, 20240.01200.01280.01080.01090.010958,030
Aug 23, 20240.01340.01340.01000.01140.011486,241
Aug 22, 20240.01000.01280.01000.01130.0113158,485
Aug 21, 20240.01110.01130.01110.01130.0113244,362
Aug 20, 20240.00950.01070.00950.01000.010079,375
Aug 19, 20240.01090.01130.00900.00980.0098630,189
Aug 16, 20240.01110.01270.01100.01100.0110272,139
Aug 15, 20240.01210.01390.01100.01210.0121567,933
Aug 14, 20240.01400.01400.01100.01210.0121579,987
Aug 13, 20240.01120.01450.01120.01200.0120317,534
Aug 12, 20240.01300.01530.01110.01470.0147279,673
Aug 9, 20240.01320.01450.01280.01350.0135844,826
Aug 8, 20240.01590.01590.01070.01460.0146166,895
Aug 7, 20240.01400.01530.01060.01460.0146553,422
Aug 6, 20240.02000.02000.01400.01650.016555,045
Aug 5, 20240.01480.01700.01400.01700.017024,843
Aug 2, 20240.01430.01530.01300.01450.0145286,800
Aug 1, 20240.01830.01830.01510.01640.0164217,694
Jul 31, 20240.01710.01720.01510.01650.016533,943
Jul 30, 20240.01850.01850.01520.01600.016046,200
Jul 29, 20240.02020.02020.01500.01850.0185602,013
Jul 26, 20240.02020.02020.01550.02020.0202113,175
Jul 25, 20240.01870.02010.01870.02010.02012,606
Jul 24, 20240.01780.01810.01600.01730.017322,499
Jul 23, 20240.01730.02050.01420.01900.0190150,542
Jul 22, 20240.01780.01980.01750.01750.0175165,127
Jul 19, 20240.01800.02050.01750.01930.01935,600
Jul 18, 20240.01900.02050.01840.01900.019038,870
Jul 17, 20240.01930.02050.01780.01940.019422,768
Jul 16, 20240.01900.02050.01900.02030.020329,013
Jul 15, 20240.01900.01980.01870.01980.019814,504
Jul 12, 20240.01600.01930.01500.01750.017544,896
Jul 11, 20240.01600.02000.01600.01620.016240,658
Jul 10, 20240.01730.01930.01500.01700.0170171,591
Jul 9, 20240.01770.01870.01600.01830.018348,234
Jul 8, 20240.01510.01860.01510.01740.0174113,034
Jul 5, 20240.01510.01830.01510.01510.015170,267
Jul 3, 20240.01510.02050.01510.01800.018021,125
Jul 2, 20240.01700.02050.01700.01790.0179127,043
Jul 1, 20240.01600.01950.01510.01930.0193352,977
Jun 28, 20240.01650.01840.01500.01790.0179723,548
Jun 27, 20240.01760.01910.01690.01820.0182215,595
Jun 26, 20240.01820.01840.01700.01700.0170150,363
Jun 25, 20240.02000.02000.01800.01830.0183343,465
Jun 24, 20240.02010.02270.01800.02270.0227764,430
Jun 21, 20240.02400.02400.02080.02190.021920,859
Jun 20, 20240.02210.02320.02030.02220.022233,296
Jun 18, 20240.02280.02400.02180.02300.0230180,419
Jun 17, 20240.02360.02500.02280.02500.0250121,608
Jun 14, 20240.02140.02450.02000.02270.02271,143,509
Jun 13, 20240.02010.02330.02010.02270.022755,981
Jun 12, 20240.02100.02330.02100.02280.022841,851
Jun 11, 20240.02180.02270.02000.02100.0210870,675
Jun 10, 20240.02380.02500.02200.02380.0238122,235
Jun 7, 20240.02300.02380.02200.02380.023845,545
Jun 6, 20240.02500.02500.02200.02330.023377,714
Jun 5, 20240.02200.02380.02200.02200.022028,980
Jun 4, 20240.02100.02370.02100.02200.022013,880
Jun 3, 20240.02370.02500.02180.02180.0218727,372
May 31, 20240.02180.02460.02180.02410.024115,080
May 30, 20240.02390.02520.02180.02260.0226323,439
May 29, 20240.02390.02500.02180.02180.021873,736
May 28, 20240.02210.02530.02200.02330.0233230,059
May 24, 20240.02310.02470.02310.02390.023966,269
May 23, 20240.02400.02520.02290.02400.024012,530
May 22, 20240.02530.02530.02320.02370.0237276,851
May 21, 20240.02180.02410.02180.02180.0218340,061
May 20, 20240.02360.02470.02360.02410.0241144,246
May 17, 20240.02180.02470.02180.02180.0218357,498
May 16, 20240.02310.02340.02180.02230.0223112,259
May 15, 20240.02050.02180.01900.02180.0218370,404
May 14, 20240.02050.02330.02050.02130.021345,319
May 13, 20240.02350.02350.02140.02180.02182,830
May 10, 20240.02200.02370.02140.02190.02191,986,006
May 9, 20240.02500.02500.02200.02200.0220503,908
May 8, 20240.02240.02500.02140.02280.022846,789
May 7, 20240.02170.02300.02100.02130.02138,183
May 6, 20240.02200.02500.02000.02150.0215384,503
May 3, 20240.02100.02500.02050.02050.0205240,340

Related Tickers

ODV.V Osisko Development Corp.
2.2400
0.00%
 
PAFRF Pan African Resources PLC
0.5760
0.00%
 
RNG.JO Randgold & Exploration Company Limited
75.00
0.00%
 
ZPHYF Zephyr Minerals Ltd.
0.0300
0.00%
 
KIN2.SG Kinross Gold Corp
12.38
-3.96%
 
PLZL.ME Public Joint Stock Company Polyus
8,376.00
+1.84%
 
MX0.F Amex Exploration Inc.
0.6700
+2.45%
 
VGD.V Visible Gold Mines Inc.
0.0750
0.00%
 
FMANF Freeman Gold Corp.
0.0770
-3.75%
 
55G0.F Goldgroup Mining Inc.
0.6350
-5.22%