Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerband Solutions Inc (OP: PWWBF )

0.0366 -0.0034 (-8.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.8580 0.9613 0.8091 0.9334 287,700 +0.02(+2.57%)
Apr 29, 2021 0.8680 0.9587 0.8680 0.9100 120,541 -0.01(-0.78%)
Apr 28, 2021 0.8700 0.9600 0.7795 0.9172 284,789 +0.07(+8.22%)
Apr 27, 2021 1.010 1.010 0.8255 0.8475 152,801 -0.13(-13.34%)
Apr 26, 2021 0.8715 1.000 0.8048 0.9780 285,508 +0.24(+33.22%)
Apr 23, 2021 0.7014 0.7341 0.6345 0.7341 436,700 +0.11(+18.54%)
Apr 22, 2021 0.6090 0.7400 0.6090 0.6193 238,842 +0.10(+18.59%)
Apr 20, 2021 0.5222 0.5222 0.5222 0 +0.00(+0.50%)
Apr 19, 2021 0.5675 0.6110 0.5010 0.5196 160,153 -0.06(-10.17%)
Apr 16, 2021 0.5520 0.6014 0.5030 0.5784 267,000 +0.06(+12.31%)
Apr 15, 2021 0.5600 0.5870 0.5135 0.5150 226,861 -0.04(-7.71%)
Apr 14, 2021 0.6018 0.6184 0.5580 0.5580 171,392 -0.04(-7.00%)
Apr 13, 2021 0.5835 0.6620 0.5500 0.6000 194,041 +0.02(+3.09%)
Apr 12, 2021 0.7000 0.7271 0.5820 0.5820 223,100 -0.11(-15.41%)
Apr 09, 2021 0.7382 0.7382 0.6807 0.6880 82,300 -0.04(-5.75%)
Apr 08, 2021 0.7950 0.7950 0.7300 0.7300 79,896 -0.04(-5.06%)
Apr 07, 2021 0.8260 0.8260 0.7589 0.7689 69,689 -0.03(-3.25%)
Apr 06, 2021 0.8270 0.8790 0.7500 0.7947 144,845 -0.05(-5.51%)
Apr 05, 2021 0.8503 0.8690 0.8222 0.8410 75,213 +0.02(+2.56%)
Apr 01, 2021 0.8759 0.9078 0.8200 0.8200 105,800 -0.00(-0.34%)
Mar 31, 2021 0.8060 0.8517 0.7490 0.8228 81,199 +0.07(+9.79%)
Mar 30, 2021 0.7255 0.7869 0.7032 0.7494 275,162 +0.02(+2.52%)
Mar 29, 2021 0.8170 0.9679 0.7275 0.7310 531,279 -0.09(-11.21%)
Mar 26, 2021 0.8673 1.010 0.8087 0.8233 528,800 -0.02(-2.44%)
Mar 25, 2021 0.8700 0.9350 0.7966 0.8439 938,598 -0.09(-9.66%)
Mar 24, 2021 0.9150 0.9763 0.9150 0.9341 145,800 -0.02(-2.19%)
Mar 23, 2021 1.004 1.030 0.9535 0.9550 252,055 -0.04(-4.26%)
Mar 22, 2021 1.120 1.130 0.9713 0.9975 746,443 -0.02(-2.21%)
Mar 19, 2021 1.030 1.097 1.020 1.020 151,900 +0.00(+0.13%)
Mar 18, 2021 1.020 1.060 0.9500 1.019 330,447 -0.01(-1.10%)
Mar 17, 2021 1.050 1.050 0.9448 1.030 108,632 -0.03(-2.83%)
Mar 16, 2021 1.200 1.200 1.050 1.060 404,549 -0.04(-3.64%)
Mar 15, 2021 1.160 1.240 1.100 1.100 374,659 -0.02(-1.79%)
Mar 12, 2021 1.113 1.190 1.092 1.120 345,600 +0.02(+1.82%)
Mar 11, 2021 1.100 1.141 0.9653 1.100 299,604 +0.02(+1.85%)
Mar 10, 2021 0.9532 1.100 0.9532 1.080 361,002 +0.09(+9.61%)
Mar 09, 2021 0.8380 0.9975 0.7767 0.9853 311,479 +0.16(+19.95%)
Mar 08, 2021 0.7494 0.9245 0.6850 0.8214 548,704 +0.17(+25.83%)
Mar 05, 2021 0.6600 0.7167 0.6046 0.6528 255,400 -0.01(-1.12%)
Mar 04, 2021 0.6820 0.7019 0.6108 0.6602 140,773 -0.04(-6.22%)
Mar 03, 2021 0.7238 0.7344 0.6600 0.7040 146,228 -0.03(-3.55%)
Mar 02, 2021 0.7188 0.7540 0.6457 0.7299 184,905 -0.02(-2.94%)
Mar 01, 2021 0.6000 0.7791 0.5658 0.7520 280,815 +0.20(+35.89%)
Feb 26, 2021 0.5408 0.5534 0.5200 0.5534 240,000 +0.00(+0.18%)
Feb 25, 2021 0.6124 0.6256 0.5280 0.5524 82,898 -0.03(-4.66%)
Feb 24, 2021 0.5894 0.5993 0.5700 0.5794 29,944 -0.00(-0.10%)
Feb 23, 2021 0.5297 0.5889 0.4870 0.5800 102,753 +0.03(+6.03%)
Feb 22, 2021 0.5024 0.5896 0.4681 0.5470 367,968 +0.04(+7.63%)
Feb 19, 2021 0.4844 0.5209 0.4348 0.5082 78,400 +0.04(+9.06%)
Feb 18, 2021 0.4900 0.4965 0.4656 0.4660 79,933 -0.02(-4.90%)
Feb 17, 2021 0.5018 0.5131 0.4790 0.4900 67,880 +0.00(+0.00%)
Feb 16, 2021 0.5391 0.5450 0.4900 0.4900 198,950 -0.02(-3.92%)
Feb 12, 2021 0.5186 0.5186 0.4881 0.5100 79,500 -0.01(-2.19%)
Feb 11, 2021 0.5474 0.5497 0.4925 0.5214 82,181 -0.02(-4.08%)
Feb 10, 2021 0.5498 0.5920 0.5033 0.5436 152,554 +0.01(+2.76%)
Feb 09, 2021 0.4884 0.5464 0.4386 0.5290 175,209 +0.07(+16.26%)
Feb 08, 2021 0.4800 0.4999 0.4357 0.4550 78,577 -0.02(-5.01%)
Feb 05, 2021 0.4810 0.4855 0.4533 0.4790 90,600 +0.00(+0.55%)
Feb 04, 2021 0.4681 0.5000 0.4400 0.4764 151,078 +0.00(+0.17%)
Feb 03, 2021 0.4999 0.5017 0.4559 0.4756 32,579 -0.01(-2.94%)
Feb 02, 2021 0.4408 0.5000 0.4000 0.4900 87,689 +0.07(+16.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.