Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Apr 30, 2020 0.1500 0.1500 0.1300 0.1400 118,111 +0.00(+0.00%)
Apr 29, 2020 0.1300 0.1400 0.1300 0.1400 155,600 +0.01(+7.69%)
Apr 28, 2020 0.1250 0.1300 0.1250 0.1300 190,200 +0.01(+4.00%)
Apr 27, 2020 0.1400 0.1400 0.1200 0.1250 116,945 -0.01(-7.41%)
Apr 24, 2020 0.1300 0.1350 0.1300 0.1350 77,608 +0.01(+8.00%)
Apr 23, 2020 0.1250 0.1250 0.1200 0.1250 117,905 +0.00(+0.00%)
Apr 22, 2020 0.1300 0.1300 0.1250 0.1250 4,684 -0.01(-3.85%)
Apr 21, 2020 0.1400 0.1450 0.1300 0.1300 35,800 +0.01(+4.00%)
Apr 20, 2020 0.1400 0.1400 0.1250 0.1250 42,199 -0.02(-10.71%)
Apr 17, 2020 0.1300 0.1550 0.1300 0.1400 141,984 +0.01(+7.69%)
Apr 16, 2020 0.1450 0.1450 0.1300 0.1300 61,000 -0.01(-7.14%)
Apr 15, 2020 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Apr 14, 2020 0.1350 0.1500 0.1350 0.1450 39,507 +0.01(+7.41%)
Apr 13, 2020 0.1550 0.1600 0.1300 0.1350 247,000 -0.03(-18.18%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 08, 2020 0.1500 0.1650 0.1500 0.1650 23,166 +0.01(+3.13%)
Apr 07, 2020 0.1600 0.1600 0.1500 0.1600 101,755 -0.01(-3.03%)
Apr 06, 2020 0.1400 0.1750 0.1400 0.1650 272,763 +0.02(+17.86%)
Apr 03, 2020 0.1350 0.1400 0.1350 0.1400 28,000 +0.01(+3.70%)
Apr 02, 2020 0.1250 0.1350 0.1250 0.1350 113,267 +0.02(+12.50%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 6,500 -0.01(-7.69%)
Mar 31, 2020 0.1200 0.1300 0.1200 0.1300 94,076 +0.01(+4.00%)
Mar 30, 2020 0.1300 0.1300 0.1250 0.1250 39,858 -0.02(-10.71%)
Mar 27, 2020 0.1250 0.1400 0.1100 0.1400 153,226 +0.02(+12.00%)
Mar 26, 2020 0.0950 0.1300 0.0950 0.1250 268,347 +0.03(+31.58%)
Mar 25, 2020 0.0950 0.0950 0.0900 0.0950 338,236 +0.01(+5.56%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0900 166,026 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0950 0.0900 0.0900 127,902 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.0950 0.0800 0.0900 158,690 +0.01(+12.50%)
Mar 19, 2020 0.0800 0.0800 0.0750 0.0800 225,500 +0.00(+0.00%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 80,160 -0.01(-5.88%)
Mar 17, 2020 0.0900 0.0900 0.0800 0.0850 199,200 +0.01(+6.25%)
Mar 16, 2020 0.1000 0.1000 0.0800 0.0800 117,500 -0.02(-23.81%)
Mar 13, 2020 0.1200 0.1200 0.1000 0.1050 238,600 +0.00(+5.00%)
Mar 12, 2020 0.1200 0.1200 0.1000 0.1000 338,450 -0.02(-16.67%)
Mar 11, 2020 0.1400 0.1400 0.1200 0.1200 113,400 -0.02(-14.29%)
Mar 10, 2020 0.1400 0.1500 0.1350 0.1400 160,200 +0.00(+0.00%)
Mar 09, 2020 0.1550 0.1550 0.1300 0.1400 221,334 -0.01(-6.67%)
Mar 06, 2020 0.1550 0.1550 0.1450 0.1500 336,785 -0.01(-3.23%)
Mar 05, 2020 0.1650 0.1650 0.1550 0.1550 268,750 -0.01(-3.13%)
Mar 04, 2020 0.1700 0.1700 0.1600 0.1600 187,500 -0.01(-8.57%)
Mar 03, 2020 0.1750 0.1750 0.1550 0.1750 553,948 +0.00(+2.94%)
Mar 02, 2020 0.1900 0.1900 0.1700 0.1700 564,606 +0.01(+3.03%)
Feb 28, 2020 0.1750 0.1750 0.1500 0.1650 642,259 -0.01(-5.71%)
Feb 27, 2020 0.2050 0.2050 0.1750 0.1750 540,010 -0.03(-14.63%)
Feb 26, 2020 0.1950 0.2200 0.1800 0.2050 188,333 +0.00(+0.00%)
Feb 25, 2020 0.1700 0.2300 0.1700 0.2050 2,484,438 +0.04(+28.12%)
Feb 24, 2020 0.1800 0.1800 0.1450 0.1600 567,647 -0.02(-11.11%)
Feb 21, 2020 0.1800 0.1850 0.1750 0.1800 159,906 +0.00(+0.00%)
Feb 20, 2020 0.1900 0.1900 0.1750 0.1800 214,034 -0.01(-5.26%)
Feb 19, 2020 0.1650 0.1900 0.1650 0.1900 164,094 +0.02(+11.76%)
Feb 18, 2020 0.1850 0.1900 0.1700 0.1700 45,600 -0.01(-8.11%)
Feb 14, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1950 0.1550 0.1850 1,715,824 +0.00(+0.00%)
Feb 12, 2020 0.2100 0.2100 0.1800 0.1850 1,283,111 -0.02(-11.90%)
Feb 11, 2020 0.2150 0.2200 0.2100 0.2100 295,212 -0.01(-2.33%)
Feb 10, 2020 0.2500 0.2500 0.2050 0.2150 1,229,861 -0.05(-17.31%)
Feb 07, 2020 0.2650 0.2650 0.2300 0.2600 591,682 -0.01(-1.89%)
Feb 06, 2020 0.2700 0.2750 0.2500 0.2650 495,586 +0.00(+0.00%)
Feb 05, 2020 0.2450 0.2750 0.2250 0.2650 1,873,804 +0.02(+6.00%)
Feb 04, 2020 0.2600 0.2800 0.2400 0.2500 1,700,048 +0.00(+0.00%)
Feb 03, 2020 0.2450 0.2700 0.2400 0.2500 1,099,610 +0.01(+4.17%)
Jan 31, 2020 0.2600 0.2600 0.2150 0.2400 1,267,855 -0.01(-2.04%)
Jan 30, 2020 0.2550 0.2800 0.2300 0.2450 1,495,466 -0.04(-12.50%)
Jan 29, 2020 0.2600 0.3150 0.2600 0.2800 2,172,342 +0.02(+7.69%)
Jan 28, 2020 0.2250 0.2700 0.2250 0.2600 1,522,629 +0.04(+18.18%)
Jan 27, 2020 0.2200 0.2250 0.1950 0.2200 1,147,751 +0.01(+4.76%)
Jan 24, 2020 0.2100 0.2200 0.2050 0.2100 480,000 -0.01(-2.33%)
Jan 23, 2020 0.2100 0.2150 0.1800 0.2150 1,171,716 +0.01(+2.38%)
Jan 22, 2020 0.2000 0.2300 0.1950 0.2100 1,934,176 +0.01(+2.44%)
Jan 21, 2020 0.1900 0.2050 0.1700 0.2050 2,478,568 +0.01(+5.13%)
Jan 20, 2020 0.1850 0.1950 0.1800 0.1950 725,705 +0.01(+2.63%)
Jan 17, 2020 0.1550 0.1900 0.1500 0.1900 1,998,483 +0.03(+18.75%)
Jan 16, 2020 0.1800 0.1800 0.1500 0.1600 963,259 -0.02(-11.11%)
Jan 15, 2020 0.1600 0.1850 0.1500 0.1800 1,942,887 +0.01(+9.09%)
Jan 14, 2020 0.1400 0.1650 0.1250 0.1650 515,718 +0.04(+26.92%)
Jan 13, 2020 0.1100 0.1400 0.1100 0.1300 982,204 +0.02(+18.18%)
Jan 10, 2020 0.1000 0.1100 0.1000 0.1100 1,100,118 +0.01(+10.00%)
Jan 09, 2020 0.1000 0.1000 0.0950 0.1000 131,501 -0.00(-4.76%)
Jan 08, 2020 0.1050 0.1050 0.1000 0.1050 87,000 -0.01(-4.55%)
Jan 07, 2020 0.0950 0.1100 0.0950 0.1100 181,486 +0.02(+22.22%)
Jan 06, 2020 0.0850 0.1000 0.0850 0.0900 322,500 +0.00(+0.00%)
Jan 03, 2020 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
Jan 02, 2020 0.0900 0.0950 0.0850 0.0900 27,000 -0.01(-5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 30, 2019 0.0900 0.0950 0.0900 0.0950 96,700 +0.01(+5.56%)
Dec 27, 2019 0.0850 0.0900 0.0750 0.0900 200,797 +0.00(+0.00%)
Dec 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0900 0.0800 0.0900 383,600 +0.01(+12.50%)
Dec 20, 2019 0.0700 0.0800 0.0700 0.0800 133,000 +0.01(+23.08%)
Dec 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Dec 17, 2019 0.0750 0.0800 0.0750 0.0800 21,500 +0.01(+14.29%)
Dec 16, 2019 0.0700 0.0700 0.0700 0.0700 5,121 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 11, 2019 0.0700 0.0850 0.0700 0.0800 365,356 +0.00(+0.00%)
Dec 10, 2019 0.0700 0.0800 0.0700 0.0800 259,400 +0.01(+14.29%)
Dec 06, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 02, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Nov 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Nov 07, 2019 0.0650 0.0650 0.0650 0.0650 13,500 +0.00(+0.00%)
Nov 06, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Nov 05, 2019 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Nov 01, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2019 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-17.65%)
Oct 29, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 28, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 25, 2019 0.0700 0.0700 0.0700 0.0700 29,811 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Oct 22, 2019 0.0550 0.0550 0.0550 252 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0550 0.0550 252,000 -0.02(-21.43%)
Oct 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
Oct 10, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 07, 2019 0.0700 0.0700 0.0700 0.0700 154,000 +0.01(+7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 01, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Sep 30, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Sep 27, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 19, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 0.1000 13,500 +0.00(+0.00%)
Sep 17, 2019 0.0950 0.1000 0.0950 0.1000 176,000 -0.00(-4.76%)
Sep 13, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 12, 2019 0.0950 0.0950 0.0950 0.0950 7,500 +0.01(+5.56%)
Sep 11, 2019 0.0800 0.0900 0.0800 0.0900 79,000 +0.02(+28.57%)
Sep 10, 2019 0.0750 0.0750 0.0700 0.0700 41,000 -0.01(-12.50%)
Sep 05, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 04, 2019 0.0800 0.0800 0.0750 0.0750 20,000 +0.00(+0.00%)
Sep 03, 2019 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Aug 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 28, 2019 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Aug 27, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Aug 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2019 0.0850 0.0850 0.0750 0.0800 86,000 -0.01(-5.88%)
Aug 20, 2019 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Aug 16, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2019 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+5.26%)
Aug 12, 2019 0.0950 0.0950 0.0950 0.0950 30,500 +0.00(+0.00%)
Aug 07, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 06, 2019 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 01, 2019 0.1000 0.1050 0.0950 0.1050 36,000 +0.00(+5.00%)
Jul 31, 2019 0.1000 0.1100 0.1000 0.1000 55,500 +0.00(+0.00%)
Jul 29, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 26, 2019 0.1250 0.1250 0.1200 0.1200 101,200 +0.00(+4.35%)
Jul 24, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 23, 2019 0.1200 0.1250 0.1100 0.1100 216,112 -0.01(-8.33%)
Jul 22, 2019 0.1000 0.1200 0.1000 0.1200 238,875 +0.02(+20.00%)
Jul 19, 2019 0.1000 0.1050 0.1000 0.1000 220,000 +0.01(+5.26%)
Jul 18, 2019 0.0950 0.0950 0.0950 0.0950 12,914 +0.00(+0.00%)
Jul 17, 2019 0.0950 0.0950 0.0950 0.0950 15,200 +0.00(+0.00%)
Jul 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 0.1000 65,100 +0.00(+0.00%)
Jul 11, 2019 0.0950 0.1000 0.0950 0.1000 344,080 +0.01(+11.11%)
Jul 10, 2019 0.0850 0.0900 0.0850 0.0900 82,629 +0.01(+12.50%)
Jul 09, 2019 0.0900 0.0900 0.0750 0.0800 135,000 +0.00(+0.00%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Jul 05, 2019 0.0750 0.0750 0.0750 0.0750 20,700 +0.00(+0.00%)
Jul 03, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 02, 2019 0.0800 0.0800 0.0800 0.0800 91,000 +0.00(+0.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2019 0.0800 0.0800 0.0800 0.0800 59,100 -0.01(-5.88%)
Jun 26, 2019 0.0850 0.0850 0.0800 0.0850 117,000 +0.01(+6.25%)
Jun 25, 2019 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-11.11%)
Jun 24, 2019 0.0850 0.0900 0.0750 0.0900 98,121 +0.01(+20.00%)
Jun 20, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 17, 2019 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Jun 14, 2019 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Jun 13, 2019 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.00%)
Jun 12, 2019 0.0650 0.0700 0.0650 0.0700 42,750 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jun 10, 2019 0.0700 0.0700 0.0700 0.0700 31,302 +0.00(+0.00%)
Jun 07, 2019 0.0700 0.0700 0.0700 0.0700 64,000 +0.01(+7.69%)
Jun 06, 2019 0.0700 0.0700 0.0650 0.0650 147,000 -0.01(-7.14%)
Jun 05, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jun 03, 2019 0.0700 0.0700 0.0700 0.0700 1,875 +0.00(+0.00%)
May 31, 2019 0.0700 0.0700 0.0700 0.0700 13,500 -0.01(-12.50%)
May 29, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 28, 2019 0.0750 0.0750 0.0700 0.0700 19,000 -0.00(-6.67%)
May 27, 2019 0.0750 0.0750 0.0750 0.0750 42,000 +0.00(+7.14%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 64,000 -0.01(-12.50%)
May 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2019 0.0800 0.0800 0.0800 0.0800 4,300 +0.01(+6.67%)
May 17, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2019 0.0850 0.0850 0.0800 0.0800 41,000 +0.00(+0.00%)
May 09, 2019 0.0850 0.0850 0.0800 0.0800 63,000 -0.01(-11.11%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 232,221 +0.00(+0.00%)
May 07, 2019 0.0700 0.1000 0.0700 0.0900 1,317,083 +0.02(+28.57%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 530,303 +0.00(+0.00%)
May 03, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0700 0.0700 136,000 +0.00(+0.00%)
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.