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

Powerband Solutions Inc (TSV: PBX )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 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 (%)
Oct 29, 2021 0.9500 1.040 0.9400 1.040 489,452 +0.04(+4.00%)
Oct 28, 2021 1.000 1.000 0.9500 1.000 461,133 +0.02(+2.04%)
Oct 27, 2021 0.9700 1.030 0.9700 0.9800 1,457,311 +0.02(+2.08%)
Oct 26, 2021 0.9000 0.9600 0.9600 884,707 +0.07(+7.87%)
Oct 25, 2021 0.8700 0.9100 0.8500 0.8900 908,035 +0.02(+2.30%)
Oct 22, 2021 0.8800 0.9100 0.8500 0.8700 823,148 +0.01(+1.16%)
Oct 21, 2021 0.8800 0.8800 0.8200 0.8600 617,561 +0.00(+0.00%)
Oct 20, 2021 0.8400 0.8700 0.8400 0.8600 311,976 -0.01(-1.15%)
Oct 19, 2021 0.8800 0.8900 0.8100 0.8700 1,071,859 +0.00(+0.00%)
Oct 18, 2021 0.9200 0.9300 0.8700 0.8700 474,028 -0.03(-3.33%)
Oct 15, 2021 0.8800 0.9200 0.8600 0.9000 917,590 -0.01(-0.55%)
Oct 14, 2021 0.9000 0.9100 0.8400 0.9050 1,986,765 -0.03(-2.69%)
Oct 13, 2021 1.030 1.030 0.9300 0.9300 952,504 -0.08(-7.92%)
Oct 12, 2021 1.060 1.060 0.9900 1.010 719,577 -0.06(-5.61%)
Oct 08, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Oct 07, 2021 1.000 1.070 0.9900 1.060 895,160 +0.07(+7.07%)
Oct 06, 2021 0.9900 1.020 0.9800 0.9900 504,292 -0.01(-1.00%)
Oct 05, 2021 1.000 1.020 0.9600 1.000 399,905 +0.02(+2.04%)
Oct 04, 2021 1.000 1.040 0.9700 0.9800 709,011 +0.01(+1.03%)
Oct 01, 2021 0.9700 0.9700 0.9400 0.9700 506,133 +0.01(+1.04%)
Sep 30, 2021 0.9700 0.9800 0.9400 0.9600 1,309,152 +0.00(+0.00%)
Sep 29, 2021 1.040 1.070 0.9600 0.9600 2,193,472 -0.08(-7.69%)
Sep 28, 2021 1.090 1.090 1.020 1.040 615,990 -0.03(-2.80%)
Sep 27, 2021 1.120 1.120 1.060 1.070 695,273 -0.04(-3.60%)
Sep 24, 2021 1.150 1.160 1.080 1.110 825,514 -0.03(-2.63%)
Sep 23, 2021 1.140 1.150 1.110 1.140 931,101 +0.04(+3.64%)
Sep 22, 2021 1.090 1.150 1.050 1.100 1,438,371 +0.03(+2.80%)
Sep 21, 2021 1.110 1.110 1.050 1.070 1,082,962 -0.04(-3.60%)
Sep 20, 2021 1.130 1.160 1.070 1.110 1,242,480 -0.09(-7.50%)
Sep 17, 2021 1.200 1.200 1.110 1.200 1,119,617 -0.01(-0.83%)
Sep 16, 2021 1.200 1.230 1.190 1.210 520,466 -0.01(-0.82%)
Sep 15, 2021 1.200 1.250 1.180 1.220 555,282 +0.04(+3.39%)
Sep 14, 2021 1.190 1.200 1.170 1.180 607,303 +0.02(+1.72%)
Sep 13, 2021 1.200 1.230 1.160 1.160 484,078 -0.02(-1.69%)
Sep 10, 2021 1.250 1.250 1.160 1.180 693,294 -0.04(-3.28%)
Sep 09, 2021 1.280 1.300 1.200 1.220 745,615 -0.03(-2.40%)
Sep 08, 2021 1.250 1.320 1.150 1.250 2,155,461 +0.05(+4.17%)
Sep 07, 2021 1.150 1.240 1.110 1.200 1,483,376 +0.09(+8.11%)
Sep 03, 2021 1.110 1.110 1.110 0 +0.07(+6.73%)
Sep 02, 2021 1.040 1.040 1.000 1.040 502,417 +0.01(+0.97%)
Sep 01, 2021 1.040 1.060 0.9600 1.030 549,714 -0.01(-0.96%)
Aug 31, 2021 1.060 1.080 1.040 1.040 218,226 -0.03(-2.80%)
Aug 30, 2021 1.050 1.100 1.050 1.070 408,612 +0.03(+2.88%)
Aug 27, 2021 1.100 1.100 1.040 1.040 460,990 -0.03(-2.80%)
Aug 26, 2021 1.130 1.150 1.070 1.070 649,852 -0.06(-5.31%)
Aug 25, 2021 1.060 1.130 1.050 1.130 860,431 +0.06(+5.61%)
Aug 24, 2021 1.050 1.070 1.010 1.070 518,125 +0.03(+2.88%)
Aug 23, 2021 1.060 1.080 1.020 1.040 608,932 -0.05(-4.59%)
Aug 20, 2021 1.110 1.130 1.070 1.090 400,786 -0.04(-3.54%)
Aug 19, 2021 1.060 1.130 1.050 1.130 1,117,780 +0.07(+6.60%)
Aug 18, 2021 1.100 1.110 1.050 1.060 711,807 -0.04(-3.64%)
Aug 17, 2021 1.180 1.190 1.020 1.100 1,489,729 -0.04(-3.51%)
Aug 16, 2021 1.100 1.210 1.060 1.140 3,847,314 +0.12(+11.76%)
Aug 13, 2021 0.9100 1.060 0.8800 1.020 1,502,506 +0.12(+13.33%)
Aug 12, 2021 0.8500 0.9100 0.8500 0.9000 674,591 +0.00(+0.00%)
Aug 11, 2021 0.8000 0.9100 0.7800 0.9000 1,891,494 +0.11(+13.92%)
Aug 10, 2021 0.8100 0.8100 0.7800 0.7900 314,639 -0.04(-4.82%)
Aug 09, 2021 0.8200 0.8300 0.8100 0.8300 195,143 -0.01(-1.19%)
Aug 06, 2021 0.8300 0.8400 0.8100 0.8400 381,676 +0.01(+1.20%)
Aug 05, 2021 0.8200 0.8500 0.8000 0.8300 457,591 +0.02(+2.47%)
Aug 04, 2021 0.8000 0.8200 0.7700 0.8100 358,814 +0.03(+3.85%)
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.