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

Powerband Solutions Inc (OP: PWWBF )

0.0539 +0.0139 (+34.75%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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, 2020 0.0952 0.0952 0.0952 0.0952 200 +0.00(+4.04%)
Apr 29, 2020 0.0915 0.0915 0.0915 0.0915 15,000 -0.01(-5.57%)
Apr 28, 2020 0.0869 0.0969 0.0869 0.0969 100,000 +0.01(+6.72%)
Apr 27, 2020 0.0908 0.0908 0.0908 0.0908 490 -0.00(-4.42%)
Apr 24, 2020 0.0950 0.0950 0.0950 0.0950 31,500 +0.01(+13.64%)
Apr 23, 2020 0.0871 0.0940 0.0836 0.0836 20,805 -0.00(-3.13%)
Apr 22, 2020 0.0863 0.0863 0.0863 0.0863 488 -0.01(-13.70%)
Apr 21, 2020 0.1005 0.1005 0.1000 0.1000 57,600 -0.01(-8.42%)
Apr 20, 2020 0.1100 0.1135 0.1092 0.1092 10,200 +0.01(+7.37%)
Apr 17, 2020 0.1017 0.1017 0.1017 0.1017 7,500 +0.00(+1.70%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.1000 24,000 -0.00(-2.06%)
Apr 13, 2020 0.1021 0.1021 0.1021 0 -0.01(-11.98%)
Apr 08, 2020 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Apr 07, 2020 0.1160 0.1160 0.1160 0.1160 20,200 -0.01(-4.84%)
Apr 06, 2020 0.1155 0.1219 0.1111 0.1219 24,181 +0.02(+25.67%)
Apr 02, 2020 0.0970 0.0970 0.0970 0 +0.01(+12.01%)
Apr 01, 2020 0.0866 0.0866 0.0866 0.0866 2,000 -0.01(-7.68%)
Mar 31, 2020 0.0870 0.0968 0.0870 0.0938 45,000 -0.01(-6.20%)
Mar 30, 2020 0.1007 0.1007 0.1000 0.1000 20,900 +0.01(+14.68%)
Mar 27, 2020 0.0890 0.0900 0.0813 0.0872 85,000 +0.01(+13.84%)
Mar 26, 2020 0.0766 0.0766 0.0766 0.0766 540 +0.01(+11.82%)
Mar 25, 2020 0.0657 0.0685 0.0657 0.0685 3,400 -0.00(-2.14%)
Mar 24, 2020 0.0641 0.0700 0.0641 0.0700 35,838 +0.01(+8.70%)
Mar 23, 2020 0.0613 0.0680 0.0613 0.0644 52,208 +0.01(+9.90%)
Mar 20, 2020 0.0586 0.0586 0.0586 0.0586 700 +0.00(+0.69%)
Mar 18, 2020 0.0582 0.0582 0.0582 0 -0.01(-13.65%)
Mar 17, 2020 0.0680 0.0680 0.0611 0.0674 115,000 +0.00(+2.28%)
Mar 16, 2020 0.0755 0.0755 0.0659 0.0659 16,868 -0.00(-6.79%)
Mar 12, 2020 0.0707 0.0707 0.0707 0 -0.03(-29.30%)
Mar 11, 2020 0.1000 0.1058 0.1000 0.1000 33,250 -0.00(-3.38%)
Mar 10, 2020 0.1035 0.1035 0.1035 0.1035 559 +0.00(+2.48%)
Mar 09, 2020 0.1165 0.1165 0.0998 0.1010 81,600 -0.01(-8.51%)
Mar 06, 2020 0.1080 0.1129 0.1080 0.1104 13,800 -0.00(-4.17%)
Mar 05, 2020 0.1152 0.1152 0.1152 57 +0.00(+0.00%)
Mar 04, 2020 0.1152 0.1152 0.1152 0.1152 7,000 -0.01(-7.84%)
Mar 03, 2020 0.1241 0.1250 0.1191 0.1250 13,600 -0.02(-10.71%)
Mar 02, 2020 0.1380 0.1400 0.1380 0.1400 10,350 +0.02(+12.00%)
Feb 28, 2020 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-6.37%)
Feb 27, 2020 0.1335 0.1456 0.1335 0.1335 4,008 -0.02(-12.46%)
Feb 26, 2020 0.1500 0.1525 0.1488 0.1525 67,410 +0.00(+0.00%)
Feb 25, 2020 0.1525 0.1525 0.1450 0.1525 73,480 +0.02(+16.59%)
Feb 24, 2020 0.1420 0.1420 0.1308 0.1308 4,300 -0.00(-1.43%)
Feb 21, 2020 0.1397 0.1397 0.1327 0.1327 5,500 -0.01(-5.21%)
Feb 20, 2020 0.1437 0.1437 0.1383 0.1400 66,566 +0.00(+2.19%)
Feb 19, 2020 0.1395 0.1457 0.1370 0.1370 21,100 -0.02(-11.44%)
Feb 18, 2020 0.1547 0.1547 0.1547 0.1547 300 +0.00(+1.11%)
Feb 14, 2020 0.1404 0.1605 0.1404 0.1530 7,800 +0.01(+6.77%)
Feb 13, 2020 0.1360 0.1448 0.1285 0.1433 17,840 -0.00(-1.17%)
Feb 12, 2020 0.1479 0.1530 0.1358 0.1450 54,000 -0.02(-10.38%)
Feb 11, 2020 0.1606 0.1658 0.1590 0.1618 60,405 -0.01(-4.94%)
Feb 10, 2020 0.1550 0.1814 0.1550 0.1702 50,200 -0.03(-13.65%)
Feb 07, 2020 0.2031 0.2031 0.1908 0.1971 179,000 -0.00(-0.25%)
Feb 06, 2020 0.2090 0.2090 0.1976 0.1976 168,800 +0.01(+2.97%)
Feb 05, 2020 0.1800 0.1919 0.1713 0.1919 90,880 +0.01(+2.90%)
Feb 04, 2020 0.1940 0.2043 0.1843 0.1865 49,485 -0.00(-0.90%)
Feb 03, 2020 0.1940 0.1999 0.1851 0.1882 158,000 +0.01(+2.90%)
Jan 31, 2020 0.1946 0.1946 0.1685 0.1829 144,700 -0.03(-15.21%)
Jan 30, 2020 0.1841 0.2157 0.1841 0.2157 5,240 +0.00(+0.37%)
Jan 29, 2020 0.2017 0.2300 0.2017 0.2149 115,324 +0.02(+8.87%)
Jan 28, 2020 0.1710 0.2000 0.1710 0.1974 222,400 +0.03(+19.78%)
Jan 27, 2020 0.1575 0.1650 0.1502 0.1648 55,789 -0.00(-0.12%)
Jan 24, 2020 0.1650 0.1651 0.1543 0.1650 52,900 +0.00(+2.17%)
Jan 23, 2020 0.1485 0.1615 0.1485 0.1615 4,600 +0.00(+2.28%)
Jan 22, 2020 0.1543 0.1700 0.1543 0.1579 4,906 +0.00(+1.48%)
Jan 21, 2020 0.1496 0.1556 0.1339 0.1556 18,100 +0.01(+5.85%)
Jan 17, 2020 0.1205 0.1470 0.1200 0.1470 219,400 +0.02(+17.98%)
Jan 16, 2020 0.1210 0.1250 0.1131 0.1246 99,571 -0.00(-1.19%)
Jan 15, 2020 0.1262 0.1379 0.1226 0.1261 61,600 +0.01(+12.59%)
Jan 14, 2020 0.1000 0.1120 0.1000 0.1120 49,500 +0.01(+9.70%)
Jan 13, 2020 0.0850 0.1021 0.0842 0.1021 62,100 +0.02(+30.40%)
Jan 09, 2020 0.0783 0.0783 0.0783 0 +0.00(+2.49%)
Jan 08, 2020 0.0764 0.0764 0.0764 0.0764 4,000 -0.00(-4.50%)
Jan 07, 2020 0.0817 0.0817 0.0800 0.0800 39,221 +0.01(+19.40%)
Jan 06, 2020 0.0713 0.0713 0.0670 0.0670 84,008 -0.01(-13.44%)
Dec 31, 2019 0.0774 0.0774 0.0774 0 +0.01(+19.63%)
Dec 30, 2019 0.0647 0.0647 0.0647 0.0647 1,500 -0.00(-1.97%)
Dec 27, 2019 0.0660 0.0660 0.0660 0.0660 1,000 +0.01(+8.20%)
Dec 20, 2019 0.0610 0.0610 0.0610 0 -0.00(-5.57%)
Dec 17, 2019 0.0646 0.0646 0.0646 0 -0.00(-3.00%)
Dec 16, 2019 0.0666 0.0666 0.0666 0.0666 2,000 +0.00(+7.77%)
Dec 11, 2019 0.0618 0.0618 0.0618 0 +0.01(+9.38%)
Dec 10, 2019 0.0555 0.0565 0.0555 0.0565 18,500 +0.01(+13.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+6.16%)
Nov 20, 2019 0.0471 0.0471 0.0471 0 +0.01(+22.02%)
Nov 15, 2019 0.0386 0.0386 0.0386 0 -0.01(-18.74%)
Nov 11, 2019 0.0475 0.0475 0.0475 0 +0.00(+4.63%)
Nov 05, 2019 0.0454 0.0454 0.0454 0 -0.01(-10.98%)
Oct 25, 2019 0.0510 0.0510 0.0510 0 +0.00(+10.39%)
Oct 23, 2019 0.0462 0.0462 0.0462 0 -0.00(-5.91%)
Oct 22, 2019 0.0491 0.0491 0.0491 0.0491 184 -0.00(-1.80%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Oct 04, 2019 0.0590 0.0590 0.0590 0 +0.02(+43.20%)
Oct 03, 2019 0.0412 0.0412 0.0412 0.0412 270 -0.01(-25.09%)
Oct 02, 2019 0.0531 0.0550 0.0531 0.0550 14,000 -0.01(-18.64%)
Sep 30, 2019 0.0676 0.0676 0.0676 0 +0.00(+0.00%)
Sep 26, 2019 0.0676 0.0676 0.0676 0 -0.01(-8.77%)
Sep 20, 2019 0.0741 0.0741 0.0741 0 +0.00(+5.86%)
Sep 19, 2019 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-5.15%)
Sep 18, 2019 0.0800 0.0800 0.0738 0.0738 16,000 -0.00(-1.73%)
Sep 13, 2019 0.0751 0.0751 0.0751 0 -0.00(-1.05%)
Sep 12, 2019 0.0750 0.0759 0.0750 0.0759 11,200 +0.01(+19.91%)
Sep 11, 2019 0.0633 0.0633 0.0633 0.0633 5,000 +0.00(+5.50%)
Sep 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+2.92%)
Sep 05, 2019 0.0583 0.0583 0.0583 0.0583 25,000 +0.01(+16.37%)
Sep 04, 2019 0.0643 0.0643 0.0501 0.0501 5,400 -0.01(-22.57%)
Aug 23, 2019 0.0647 0.0647 0.0647 0 -0.02(-23.61%)
Aug 19, 2019 0.0847 0.0847 0.0847 0 +0.01(+12.93%)
Aug 16, 2019 0.0750 0.0750 0.0750 0.0750 6,400 -0.00(-5.06%)
Aug 14, 2019 0.0790 0.0790 0.0790 0 -0.00(-0.75%)
Aug 13, 2019 0.0796 0.0796 0.0796 0.0796 100,000 -0.00(-0.50%)
Aug 12, 2019 0.0700 0.0800 0.0700 0.0800 13,500 +0.01(+16.28%)
Aug 07, 2019 0.0688 0.0688 0.0688 0 -0.02(-20.92%)
Jul 31, 2019 0.0870 0.0870 0.0870 0 +0.00(+1.05%)
Jul 30, 2019 0.0861 0.0861 0.0861 53 +0.00(+0.00%)
Jul 29, 2019 0.0874 0.0874 0.0861 0.0861 616 -0.01(-9.37%)
Jul 26, 2019 0.0985 0.0985 0.0950 0.0950 101,200 +0.02(+19.05%)
Jul 25, 2019 0.0798 0.0798 0.0798 0.0798 4,000 -0.01(-10.03%)
Jul 24, 2019 0.0887 0.0887 0.0887 0.0887 5,000 +0.00(+3.14%)
Jul 23, 2019 0.0860 0.0860 0.0860 0.0860 12,313 +0.01(+12.42%)
Jul 19, 2019 0.0765 0.0765 0.0765 0 -0.00(-3.16%)
Jul 11, 2019 0.0790 0.0790 0.0790 0 +0.01(+7.19%)
Jul 10, 2019 0.0737 0.0737 0.0737 0.0737 630 +0.01(+14.98%)
Jun 27, 2019 0.0641 0.0641 0.0641 0 -0.01(-8.43%)
Jun 26, 2019 0.0700 0.0700 0.0658 0.0700 114,000 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+13.27%)
Jun 20, 2019 0.0618 0.0618 0.0618 0 +0.00(+5.10%)
Jun 19, 2019 0.0588 0.0588 0.0588 0.0588 600 +0.01(+17.60%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0 -0.00(-0.40%)
Jun 04, 2019 0.0502 0.0502 0.0502 0 +0.00(+0.00%)
May 31, 2019 0.0502 0.0502 0.0502 0 -0.01(-17.57%)
May 30, 2019 0.0609 0.0609 0.0609 0.0609 15,600 +0.01(+19.65%)
May 28, 2019 0.0509 0.0509 0.0509 0 -0.00(-7.79%)
May 24, 2019 0.0600 0.0600 0.0552 0.0552 1,200 -0.00(-8.00%)
May 23, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 15, 2019 0.0550 0.0550 0.0550 0 -0.01(-9.84%)
May 14, 2019 0.0600 0.0610 0.0600 0.0610 19,000 +0.00(+0.00%)
May 13, 2019 0.0596 0.0610 0.0596 0.0610 5,750 +0.01(+10.91%)
May 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-2.31%)
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.