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

Powerband Solutions Inc (OP: PWWBF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 31, 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, 2020 0.1700 0.1769 0.1699 0.1769 77,000 +0.00(+1.09%)
Jul 30, 2020 0.1793 0.1793 0.1750 0.1750 35,009 +0.00(+0.63%)
Jul 29, 2020 0.1651 0.1740 0.1651 0.1739 32,500 +0.00(+0.35%)
Jul 28, 2020 0.1733 0.1733 0.1733 0.1733 4,000 +0.00(+0.17%)
Jul 27, 2020 0.1610 0.1807 0.1610 0.1730 138,993 -0.00(-2.43%)
Jul 24, 2020 0.2037 0.2037 0.1773 0.1773 217,600 -0.01(-6.68%)
Jul 23, 2020 0.1900 0.1920 0.1800 0.1900 178,221 +0.00(+0.00%)
Jul 22, 2020 0.1850 0.1900 0.1800 0.1900 43,724 +0.01(+2.76%)
Jul 21, 2020 0.2010 0.2010 0.1849 0.1849 2,107 +0.00(+0.05%)
Jul 20, 2020 0.1990 0.1990 0.1825 0.1848 11,113 -0.00(-0.70%)
Jul 17, 2020 0.1910 0.1910 0.1760 0.1861 103,600 +0.00(+0.38%)
Jul 16, 2020 0.1773 0.1899 0.1773 0.1854 43,682 +0.00(+0.22%)
Jul 15, 2020 0.2110 0.2110 0.1675 0.1850 12,075 -0.02(-7.96%)
Jul 14, 2020 0.2330 0.2330 0.1931 0.2010 75,504 -0.02(-8.51%)
Jul 13, 2020 0.2218 0.2416 0.2120 0.2197 262,967 +0.04(+20.52%)
Jul 09, 2020 0.1823 0.1823 0.1823 0 -0.00(-2.30%)
Jul 08, 2020 0.1990 0.1990 0.1789 0.1866 44,626 +0.01(+6.63%)
Jul 07, 2020 0.1950 0.1950 0.1673 0.1750 134,956 -0.01(-5.76%)
Jul 06, 2020 0.2100 0.2100 0.1756 0.1857 58,232 -0.00(-0.96%)
Jul 02, 2020 0.1930 0.1930 0.1875 0.1875 10,100 +0.01(+3.88%)
Jul 01, 2020 0.2100 0.2100 0.1805 0.1805 7,687 -0.01(-4.70%)
Jun 30, 2020 0.2090 0.2090 0.1894 0.1894 39,093 -0.01(-3.07%)
Jun 29, 2020 0.1975 0.1975 0.1844 0.1954 87,618 +0.01(+3.77%)
Jun 26, 2020 0.2154 0.2154 0.1883 0.1883 58,100 -0.02(-8.15%)
Jun 25, 2020 0.1730 0.2073 0.1730 0.2050 44,131 +0.04(+20.73%)
Jun 24, 2020 0.1950 0.1950 0.1650 0.1698 80,679 -0.01(-7.21%)
Jun 23, 2020 0.1720 0.1830 0.1653 0.1830 27,237 +0.02(+12.00%)
Jun 22, 2020 0.1650 0.1728 0.1600 0.1634 90,039 -0.01(-8.20%)
Jun 19, 2020 0.1840 0.1840 0.1689 0.1780 39,900 +0.01(+4.09%)
Jun 18, 2020 0.1752 0.1752 0.1581 0.1710 39,530 +0.00(+2.40%)
Jun 17, 2020 0.1700 0.1793 0.1670 0.1670 56,064 -0.01(-6.96%)
Jun 16, 2020 0.1776 0.1795 0.1694 0.1795 48,098 +0.01(+8.79%)
Jun 15, 2020 0.1650 0.1740 0.1650 0.1650 209,100 -0.01(-4.07%)
Jun 12, 2020 0.1783 0.1783 0.1720 0.1720 44,400 -0.00(-2.66%)
Jun 11, 2020 0.1707 0.1810 0.1618 0.1767 400,171 -0.00(-0.17%)
Jun 10, 2020 0.1788 0.1788 0.1485 0.1770 527,798 -0.02(-7.81%)
Jun 09, 2020 0.2047 0.2100 0.1774 0.1920 123,567 -0.01(-4.90%)
Jun 08, 2020 0.1886 0.2071 0.1800 0.2019 270,923 +0.02(+11.55%)
Jun 05, 2020 0.1531 0.1843 0.1515 0.1810 300,900 +0.03(+23.13%)
Jun 04, 2020 0.1393 0.1470 0.1296 0.1470 147,600 +0.01(+5.76%)
Jun 03, 2020 0.1400 0.1400 0.1247 0.1390 99,793 +0.01(+7.17%)
Jun 02, 2020 0.1500 0.1500 0.1204 0.1297 339,522 -0.01(-5.95%)
May 29, 2020 0.1379 0.1379 0.1379 0 +0.00(+2.60%)
May 28, 2020 0.1200 0.1344 0.1200 0.1344 34,410 +0.03(+34.67%)
May 27, 2020 0.1066 0.1066 0.0998 0.0998 143,400 +0.01(+6.17%)
May 26, 2020 0.0940 0.0940 0.0940 0.0940 2,000 +0.01(+5.98%)
May 22, 2020 0.0886 0.0887 0.0886 0.0887 15,000 -0.00(-2.95%)
May 21, 2020 0.0960 0.0960 0.0862 0.0914 71,413 -0.01(-7.21%)
May 20, 2020 0.1062 0.1062 0.0970 0.0985 345,000 +0.00(+2.93%)
May 19, 2020 0.1060 0.1060 0.0957 0.0957 5,195 -0.02(-14.55%)
May 18, 2020 0.1120 0.1120 0.1120 0.1120 9,100 +0.01(+12.56%)
May 15, 2020 0.0950 0.0995 0.0950 0.0995 83,900 +0.01(+10.56%)
May 14, 2020 0.0779 0.0900 0.0761 0.0900 234,700 +0.01(+13.35%)
May 13, 2020 0.0850 0.0850 0.0784 0.0794 208,701 -0.01(-6.59%)
May 12, 2020 0.0800 0.0850 0.0800 0.0850 64,250 +0.00(+0.00%)
May 11, 2020 0.0840 0.0900 0.0810 0.0850 100,500 +0.00(+1.55%)
May 08, 2020 0.0988 0.0988 0.0837 0.0837 140,400 -0.01(-13.53%)
May 07, 2020 0.0968 0.0968 0.0968 0.0968 250 -0.01(-7.46%)
May 06, 2020 0.0989 0.1046 0.0989 0.1046 10,500 -0.00(-3.77%)
May 05, 2020 0.1059 0.1087 0.1059 0.1087 3,500 +0.01(+10.47%)
May 04, 2020 0.0984 0.0984 0.0984 0.0984 500 +0.00(+3.36%)
May 01, 2020 0.0952 0.0952 0.0952 54 +0.00(+0.00%)
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%)
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.