Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMMMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.5428 | 0.0228 | 4.38% | 0.520 | 0.5689 | 0.5048 | 5,478.00 |
| May 16 2024 | 0.520 | -0.0771 | -12.91% | 0.5971 | 0.5971 | 0.500 | 4,143.00 |
| May 15 2024 | 0.5971 | 0.0136 | 2.33% | 0.5835 | 0.6011 | 0.5461 | 2,703.00 |
| May 14 2024 | 0.5835 | -0.0432 | -6.89% | 0.6267 | 0.6267 | 0.5811 | 1,421.00 |
| May 13 2024 | 0.6267 | 0.0008 | 0.13% | 0.7884 | 0.8049 | 0.578 | 5,569.00 |
| May 12 2024 | 0.6259 | 0.00 | 0.00% | 0.6259 | 0.6259 | 0.578 | 171.00 |
| May 11 2024 | 0.6259 | 0.036 | 6.10% | 0.5899 | 0.6259 | 0.5899 | 83.00 |
| May 10 2024 | 0.5899 | -0.0428 | -6.76% | 0.6327 | 0.6373 | 0.5307 | 3,809.00 |
| May 09 2024 | 0.6327 | -0.0586 | -8.48% | 0.6913 | 0.6913 | 0.6272 | 16,225.00 |
| May 08 2024 | 0.6913 | 0.1243 | 21.92% | 0.567 | 0.6913 | 0.565 | 4,865.00 |
| May 07 2024 | 0.567 | -0.0252 | -4.26% | 0.5922 | 0.6119 | 0.530 | 2,586.00 |
| May 06 2024 | 0.5922 | -0.0478 | -7.47% | 0.6023 | 0.6023 | 0.5692 | 5,776.00 |
| May 05 2024 | 0.640 | 0.00 | 0.00% | 0.640 | 0.640 | 0.640 | 0.00 |
| May 04 2024 | 0.640 | 0.0823 | 14.76% | 0.5577 | 0.640 | 0.5577 | 856.00 |
| May 03 2024 | 0.5577 | -0.0254 | -4.36% | 0.5831 | 0.5843 | 0.5466 | 830.00 |
| May 02 2024 | 0.5831 | 0.0232 | 4.14% | 0.5599 | 0.5915 | 0.522 | 3,290.00 |
| May 01 2024 | 0.5599 | 0.0393 | 7.55% | 0.5206 | 0.5599 | 0.4962 | 2,413.00 |
| Apr 30 2024 | 0.5206 | -0.050 | -8.76% | 0.5706 | 0.5959 | 0.061 | 7,658.00 |
| Apr 29 2024 | 0.5706 | 0.0006 | 0.11% | 0.7884 | 0.8049 | 0.570 | 5,419.00 |
| Apr 28 2024 | 0.570 | -0.030 | -5.00% | 0.600 | 0.6396 | 0.550 | 849.00 |
| Apr 27 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
| Apr 26 2024 | 0.600 | 0.0016 | 0.27% | 0.5984 | 0.600 | 0.5977 | 24.00 |
| Apr 25 2024 | 0.5984 | -0.0308 | -4.90% | 0.6292 | 0.6292 | 0.5974 | 122.00 |
| Apr 24 2024 | 0.6292 | 0.00 | 0.00% | 0.6292 | 0.6292 | 0.6292 | 5.00 |
| Apr 23 2024 | 0.6292 | 0.0045 | 0.72% | 0.625 | 0.6335 | 0.623 | 9,230.00 |
| Apr 22 2024 | 0.6247 | 0.0017 | 0.27% | 0.7884 | 0.8049 | 0.6207 | 18,495.00 |
| Apr 21 2024 | 0.623 | 0.0203 | 3.37% | 0.6027 | 0.6231 | 0.6027 | 12,318.00 |
| Apr 20 2024 | 0.6027 | 0.0127 | 2.15% | 0.590 | 0.6268 | 0.590 | 535.00 |
| Apr 19 2024 | 0.590 | -0.010 | -1.67% | 0.600 | 0.6227 | 0.5689 | 13,256.00 |
| Apr 18 2024 | 0.600 | 0.0024 | 0.40% | 0.5976 | 0.600 | 0.5976 | 31.00 |
| Apr 17 2024 | 0.5976 | -0.0286 | -4.57% | 0.6262 | 0.6287 | 0.5975 | 10,679.00 |
| Apr 16 2024 | 0.6262 | 0.0164 | 2.69% | 0.6098 | 0.6264 | 0.6031 | 4,621.00 |
| Apr 15 2024 | 0.6098 | 0.0592 | 10.75% | 0.5737 | 0.630 | 0.5502 | 10,831.00 |
| Apr 14 2024 | 0.5506 | -0.0449 | -7.54% | 0.5955 | 0.5955 | 0.5506 | 20,068.00 |
| Apr 13 2024 | 0.5955 | -0.0545 | -8.38% | 0.650 | 0.665 | 0.5955 | 2,844.00 |
| Apr 12 2024 | 0.650 | -0.0759 | -10.46% | 0.7256 | 0.7618 | 0.650 | 12,118.00 |
| Apr 11 2024 | 0.7259 | -0.024 | -3.20% | 0.7556 | 0.7581 | 0.7176 | 6,794.00 |
| Apr 10 2024 | 0.7499 | -0.032 | -4.09% | 0.7819 | 0.7819 | 0.7146 | 16,191.00 |
| Apr 09 2024 | 0.7819 | -0.0478 | -5.76% | 0.8297 | 0.8649 | 0.7654 | 10,395.00 |
| Apr 08 2024 | 0.8297 | 0.0556 | 7.18% | 0.7736 | 0.8297 | 0.700 | 13,234.00 |
| Apr 07 2024 | 0.7741 | -0.0143 | -1.81% | 0.7884 | 0.8049 | 0.7571 | 11,238.00 |
| Apr 06 2024 | 0.7884 | 0.0117 | 1.51% | 0.7767 | 0.8552 | 0.7629 | 4,091.00 |
| Apr 05 2024 | 0.7767 | 0.0599 | 8.36% | 0.7168 | 0.7767 | 0.6986 | 2,860.00 |
| Apr 04 2024 | 0.7168 | 0.0656 | 10.07% | 0.6512 | 0.7192 | 0.6444 | 11,713.00 |
| Apr 03 2024 | 0.6512 | 0.0073 | 1.13% | 0.6439 | 0.6861 | 0.6439 | 748.00 |
| Apr 02 2024 | 0.6439 | -0.0323 | -4.78% | 0.6762 | 0.6837 | 0.6375 | 8,130.00 |
| Apr 01 2024 | 0.6762 | 0.0178 | 2.70% | 0.6735 | 0.692 | 0.6586 | 13,219.00 |
| Mar 31 2024 | 0.6584 | -0.0024 | -0.36% | 0.6608 | 0.696 | 0.6584 | 4,452.00 |
| Mar 30 2024 | 0.6608 | 0.0107 | 1.65% | 0.6501 | 0.7003 | 0.6473 | 3,875.00 |
| Mar 29 2024 | 0.6501 | -0.0471 | -6.76% | 0.6972 | 0.709 | 0.6501 | 12,088.00 |
| Mar 28 2024 | 0.6972 | 0.0287 | 4.29% | 0.6685 | 0.7111 | 0.650 | 31,169.00 |
| Mar 27 2024 | 0.6685 | -0.029 | -4.16% | 0.6977 | 0.7062 | 0.6591 | 24,564.00 |
| Mar 26 2024 | 0.6975 | -0.0052 | -0.74% | 0.7025 | 0.7042 | 0.689 | 31,690.00 |
| Mar 25 2024 | 0.7027 | 0.0203 | 2.97% | 0.6862 | 0.7173 | 0.6749 | 45,829.00 |
| Mar 24 2024 | 0.6824 | -0.0502 | -6.85% | 0.7347 | 0.7354 | 0.6542 | 26,851.00 |
| Mar 23 2024 | 0.7326 | 0.0104 | 1.44% | 0.7181 | 0.7677 | 0.6586 | 27,754.00 |
| Mar 22 2024 | 0.7222 | 0.0536 | 8.02% | 0.6686 | 0.7575 | 0.6273 | 21,082.00 |
| Mar 21 2024 | 0.6686 | 0.0277 | 4.32% | 0.6428 | 0.6919 | 0.6311 | 16,763.00 |
| Mar 20 2024 | 0.6409 | 0.021 | 3.39% | 0.6202 | 0.6542 | 0.5963 | 19,774.00 |
| Mar 19 2024 | 0.6199 | -0.0291 | -4.48% | 0.6435 | 0.654 | 0.5835 | 32,373.00 |
| Mar 18 2024 | 0.649 | -0.0651 | -9.12% | 0.7056 | 0.7245 | 0.6298 | 37,865.00 |
| Mar 17 2024 | 0.7141 | 0.0572 | 8.71% | 0.6552 | 0.7231 | 0.5974 | 27,719.00 |
| Mar 16 2024 | 0.6569 | -0.0869 | -11.68% | 0.7422 | 0.7537 | 0.650 | 31,829.00 |
| Mar 15 2024 | 0.7438 | -0.0822 | -9.95% | 0.8138 | 0.879 | 0.700 | 79,158.00 |
| Mar 14 2024 | 0.826 | 0.131 | 18.85% | 0.692 | 0.9682 | 0.6704 | 53,043.00 |
| Mar 13 2024 | 0.695 | 0.0005 | 0.07% | 0.6945 | 0.7037 | 0.6672 | 29,497.00 |
| Mar 12 2024 | 0.6945 | 0.0169 | 2.49% | 0.6776 | 0.7043 | 0.660 | 27,524.00 |
| Mar 11 2024 | 0.6776 | -0.0218 | -3.12% | 0.6985 | 0.7032 | 0.6606 | 30,960.00 |
| Mar 10 2024 | 0.6994 | -0.0295 | -4.05% | 0.7289 | 0.7465 | 0.6921 | 31,564.00 |
| Mar 09 2024 | 0.7289 | 0.0175 | 2.46% | 0.7114 | 0.7419 | 0.6702 | 24,213.00 |
| Mar 08 2024 | 0.7114 | -0.0024 | -0.34% | 0.7145 | 0.7278 | 0.686 | 23,345.00 |
| Mar 07 2024 | 0.7138 | 0.0223 | 3.22% | 0.6949 | 0.7165 | 0.639 | 30,113.00 |
| Mar 06 2024 | 0.6915 | 0.0113 | 1.66% | 0.6802 | 0.7127 | 0.6603 | 23,451.00 |
| Mar 05 2024 | 0.6802 | -0.0862 | -11.25% | 0.7664 | 0.7747 | 0.6585 | 29,311.00 |
| Mar 04 2024 | 0.7664 | 0.0011 | 0.14% | 0.7759 | 0.7997 | 0.7534 | 18,542.00 |
| Mar 03 2024 | 0.7653 | -0.0021 | -0.27% | 0.7674 | 0.784 | 0.7425 | 21,883.00 |
| Mar 02 2024 | 0.7674 | -0.0037 | -0.48% | 0.7738 | 0.8002 | 0.7462 | 26,736.00 |
| Mar 01 2024 | 0.7711 | -0.0102 | -1.31% | 0.7813 | 0.8003 | 0.762 | 20,774.00 |
| Feb 29 2024 | 0.7813 | 0.0155 | 2.02% | 0.7664 | 0.7999 | 0.7437 | 17,858.00 |
| Feb 28 2024 | 0.7658 | -0.0382 | -4.75% | 0.8032 | 0.8874 | 0.750 | 21,862.00 |
| Feb 27 2024 | 0.804 | 0.0208 | 2.66% | 0.7822 | 0.8326 | 0.7814 | 13,619.00 |
| Feb 26 2024 | 0.7832 | -0.0296 | -3.64% | 0.8117 | 0.915 | 0.730 | 20,566.00 |
| Feb 25 2024 | 0.8128 | 0.0318 | 4.07% | 0.781 | 0.8638 | 0.7261 | 20,582.00 |
| Feb 24 2024 | 0.781 | 0.0056 | 0.72% | 0.7754 | 0.7921 | 0.7676 | 16,794.00 |
| Feb 23 2024 | 0.7754 | 0.0016 | 0.21% | 0.7768 | 0.790 | 0.7524 | 15,964.00 |
| Feb 22 2024 | 0.7738 | 0.0001 | 0.01% | 0.7737 | 0.7932 | 0.756 | 18,067.00 |
| Feb 21 2024 | 0.7737 | 0.0139 | 1.83% | 0.7601 | 0.9497 | 0.7592 | 22,454.00 |
| Feb 20 2024 | 0.7598 | -0.031 | -3.92% | 0.7908 | 0.7961 | 0.7549 | 25,691.00 |
| Feb 19 2024 | 0.7908 | 0.0309 | 4.07% | 0.7559 | 0.7967 | 0.7523 | 19,482.00 |
| Feb 18 2024 | 0.7599 | 0.0171 | 2.30% | 0.7428 | 0.7706 | 0.7348 | 26,605.00 |
| Feb 17 2024 | 0.7428 | -0.021 | -2.75% | 0.7638 | 0.7799 | 0.7302 | 27,007.00 |
