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

Powerband Solutions Inc (TSV: PBX )

0.0650 -0.0100 (-13.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Aug 03, 2021 0.8000 0.8400 0.7600 0.7800 323,141 +0.00(+0.00%)
Jul 30, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 29, 2021 0.7700 0.7900 0.7500 0.7800 159,191 +0.02(+2.63%)
Jul 28, 2021 0.7300 0.8300 0.7100 0.7600 713,066 +0.04(+5.56%)
Jul 27, 2021 0.7200 0.7200 0.7000 0.7200 164,980 +0.00(+0.00%)
Jul 26, 2021 0.7200 0.7400 0.7100 0.7200 196,910 -0.01(-1.37%)
Jul 23, 2021 0.7400 0.7400 0.7300 0.7300 184,180 +0.00(+0.00%)
Jul 22, 2021 0.7000 0.7300 0.7000 0.7300 158,284 +0.03(+4.29%)
Jul 21, 2021 0.7300 0.7300 0.6900 0.7000 264,775 +0.00(+0.00%)
Jul 20, 2021 0.7200 0.7500 0.6800 0.7000 701,676 +0.00(+0.00%)
Jul 19, 2021 0.7200 0.7300 0.6900 0.7000 617,678 -0.04(-5.41%)
Jul 16, 2021 0.7600 0.7600 0.7300 0.7400 404,737 -0.02(-2.63%)
Jul 15, 2021 0.8400 0.8600 0.7500 0.7600 1,102,319 -0.09(-10.59%)
Jul 14, 2021 0.8400 0.8700 0.8300 0.8500 512,175 +0.00(+0.00%)
Jul 13, 2021 0.8800 0.8800 0.8300 0.8500 638,369 -0.03(-3.41%)
Jul 12, 2021 0.8800 0.9100 0.8800 0.8800 260,651 -0.02(-2.22%)
Jul 09, 2021 0.8900 0.9000 0.8800 0.9000 310,065 +0.01(+1.12%)
Jul 08, 2021 0.9000 0.9000 0.8600 0.8900 575,141 -0.01(-1.11%)
Jul 07, 2021 0.9000 0.9200 0.8600 0.9000 387,867 +0.00(+0.00%)
Jul 06, 2021 0.9000 0.9700 0.8700 0.9000 1,302,602 +0.03(+3.45%)
Jul 05, 2021 0.8000 0.9400 0.8000 0.8700 804,767 +0.06(+7.41%)
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.