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

Powerband Solutions Inc (TSV: PBX )

0.0750 +0.0100 (+15.38%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jul 31, 2018 0.2200 0.2200 0.1800 0.2000 567,172 -0.03(-14.89%)
Jul 30, 2018 0.2250 0.2350 0.2150 0.2350 135,500 -0.01(-2.08%)
Jul 27, 2018 0.2300 0.2400 0.2300 0.2400 40,500 +0.00(+0.00%)
Jul 26, 2018 0.2500 0.2500 0.2400 0.2400 34,000 -0.01(-4.00%)
Jul 25, 2018 0.2450 0.2500 0.2300 0.2500 102,000 +0.00(+0.00%)
Jul 24, 2018 0.2400 0.2500 0.2400 0.2500 247,000 +0.01(+4.17%)
Jul 23, 2018 0.2300 0.2450 0.2300 0.2400 187,700 +0.01(+4.35%)
Jul 20, 2018 0.2400 0.2400 0.2300 0.2300 6,500 -0.00(-2.13%)
Jul 19, 2018 0.2500 0.2500 0.2350 0.2350 9,853 -0.01(-4.08%)
Jul 18, 2018 0.2450 0.2450 0.2450 0.2450 30,000 +0.01(+6.52%)
Jul 17, 2018 0.2550 0.2550 0.2300 0.2300 134,500 -0.01(-4.17%)
Jul 16, 2018 0.2650 0.2650 0.2400 0.2400 79,150 -0.02(-7.69%)
Jul 13, 2018 0.2500 0.2600 0.2500 0.2600 72,157 +0.02(+8.33%)
Jul 12, 2018 0.2500 0.2550 0.2400 0.2400 154,730 -0.01(-4.00%)
Jul 11, 2018 0.2600 0.2650 0.2500 0.2500 607,950 -0.01(-1.96%)
Jul 10, 2018 0.2500 0.2550 0.2500 0.2550 38,000 +0.01(+4.08%)
Jul 09, 2018 0.2550 0.2550 0.2450 0.2450 17,000 -0.01(-2.00%)
Jul 06, 2018 0.2500 0.2500 0.2500 0.2500 155,000 +0.00(+0.00%)
Jul 04, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 03, 2018 0.2300 0.2450 0.2300 0.2450 184,000 +0.02(+8.89%)
Jun 29, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jun 28, 2018 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-4.17%)
Jun 27, 2018 0.2500 0.2600 0.2300 0.2400 495,750 -0.01(-4.00%)
Jun 26, 2018 0.2400 0.2500 0.2400 0.2500 82,500 +0.01(+4.17%)
Jun 25, 2018 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Jun 22, 2018 0.2200 0.2500 0.2200 0.2500 156,000 +0.02(+8.70%)
Jun 21, 2018 0.2300 0.2300 0.2300 0.2300 104,500 +0.00(+0.00%)
Jun 20, 2018 0.2500 0.2500 0.2300 0.2300 108,000 -0.03(-11.54%)
Jun 19, 2018 0.2650 0.2650 0.2500 0.2600 274,000 +0.01(+1.96%)
Jun 18, 2018 0.2600 0.2600 0.2550 0.2550 100,000 +0.00(+0.00%)
Jun 15, 2018 0.2600 0.2500 0.2550 67,600 +0.01(+2.00%)
Jun 14, 2018 0.2550 0.2550 0.2500 0.2500 174,500 +0.00(+0.00%)
Jun 13, 2018 0.2700 0.2700 0.2500 0.2500 34,500 -0.02(-7.41%)
Jun 12, 2018 0.2500 0.2700 0.2500 0.2700 128,750 +0.02(+8.00%)
Jun 08, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 07, 2018 0.2200 0.2450 0.2150 0.2450 146,000 +0.03(+13.95%)
Jun 06, 2018 0.2100 0.2150 0.2100 0.2150 17,000 +0.01(+4.88%)
Jun 05, 2018 0.2100 0.2100 0.2000 0.2050 205,500 -0.03(-12.77%)
Jun 04, 2018 0.2350 0.2350 0.2350 0.2350 1,250 +0.01(+6.82%)
Jun 01, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
May 31, 2018 0.2300 0.2300 0.2150 0.2200 125,200 -0.02(-8.33%)
May 30, 2018 0.2300 0.2400 0.2300 0.2400 98,500 +0.00(+0.00%)
May 29, 2018 0.2500 0.2500 0.2400 0.2400 59,737 -0.02(-5.88%)
May 28, 2018 0.2650 0.2650 0.2550 0.2550 80,000 -0.01(-3.77%)
May 25, 2018 0.2650 0.2650 0.2650 0.2650 32,000 -0.02(-7.02%)
May 24, 2018 0.2850 0.2850 0.2850 0.2850 640 -0.01(-1.72%)
May 23, 2018 0.2750 0.3000 0.2700 0.2900 678,750 +0.01(+1.75%)
May 22, 2018 0.2850 0.2850 0.2700 0.2850 62,631 -0.01(-1.72%)
May 18, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 17, 2018 0.2800 0.2900 0.2800 0.2900 185,000 +0.01(+5.45%)
May 16, 2018 0.2800 0.2800 0.2750 0.2750 150,892 -0.01(-1.79%)
May 15, 2018 0.2800 0.2800 0.2800 0.2800 154,500 +0.01(+1.82%)
May 14, 2018 0.2700 0.2750 0.2700 0.2750 26,750 -0.01(-3.51%)
May 11, 2018 0.2850 0.2850 0.2850 0.2850 294,429 +0.00(+0.00%)
May 10, 2018 0.2850 0.2850 0.2850 0.2850 3,500 +0.01(+3.64%)
May 09, 2018 0.2850 0.2850 0.2750 0.2750 41,500 +0.00(+0.00%)
May 08, 2018 0.2800 0.2850 0.2750 0.2750 133,000 -0.01(-1.79%)
May 07, 2018 0.3000 0.3050 0.2800 0.2800 471,804 -0.03(-9.68%)
May 04, 2018 0.3000 0.3100 0.3000 0.3100 1,183,972 +0.02(+6.90%)
May 03, 2018 0.2650 0.2900 0.2650 0.2900 565,700 +0.02(+9.43%)
May 02, 2018 0.2350 0.2650 0.2350 0.2650 203,250 +0.03(+12.77%)
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.