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 )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 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, 2019 0.0750 0.0750 0.0700 0.0700 207,564 +0.00(+0.00%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0700 221,000 -0.01(-12.50%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 148,000 -0.01(-5.88%)
Apr 25, 2019 0.0850 0.0850 0.0800 0.0850 448,900 -0.00(-5.56%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-10.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0.1000 13,500 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 44,500 -0.00(-4.76%)
Apr 16, 2019 0.1100 0.1100 0.1000 0.1050 360,000 +0.00(+5.00%)
Apr 15, 2019 0.1100 0.1100 0.1000 0.1000 100,000 -0.02(-16.67%)
Apr 12, 2019 0.1250 0.1250 0.1200 0.1200 11,031 +0.00(+4.35%)
Apr 11, 2019 0.1250 0.1250 0.1150 0.1150 30,500 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Apr 09, 2019 0.1150 0.1150 0.1150 0.1150 7,000 -0.01(-11.54%)
Apr 08, 2019 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-3.70%)
Apr 05, 2019 0.1050 0.1350 0.1000 0.1350 379,250 +0.03(+22.73%)
Apr 04, 2019 0.1050 0.1100 0.1050 0.1100 80,000 +0.01(+15.79%)
Apr 03, 2019 0.1100 0.1100 0.0950 0.0950 175,000 -0.01(-5.00%)
Apr 02, 2019 0.1050 0.1050 0.0950 0.1000 317,000 +0.01(+11.11%)
Apr 01, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Mar 29, 2019 0.0900 0.0900 0.0850 0.0850 12,000 -0.00(-5.56%)
Mar 28, 2019 0.0950 0.0950 0.0900 0.0900 187,500 -0.01(-10.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0.1000 143,000 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 22, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Mar 20, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 18, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 15, 2019 0.1100 0.1150 0.1100 0.1100 36,500 +0.00(+0.00%)
Mar 14, 2019 0.1200 0.1200 0.1100 0.1100 41,500 -0.01(-12.00%)
Mar 13, 2019 0.1250 0.1250 0.1200 0.1250 61,000 +0.00(+0.00%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1250 26,200 +0.00(+0.00%)
Mar 11, 2019 0.1350 0.1350 0.1250 0.1250 200,272 -0.01(-7.41%)
Mar 08, 2019 0.1400 0.1400 0.1300 0.1350 135,432 -0.01(-6.90%)
Mar 07, 2019 0.1200 0.1450 0.1200 0.1450 169,529 +0.02(+16.00%)
Mar 05, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 04, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Mar 01, 2019 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Feb 28, 2019 0.1300 0.1300 0.1300 0.1300 34,000 -0.01(-3.70%)
Feb 27, 2019 0.1350 0.1400 0.1350 0.1350 129,500 -0.01(-3.57%)
Feb 26, 2019 0.1400 0.1450 0.1350 0.1400 79,000 -0.00(-3.45%)
Feb 25, 2019 0.1500 0.1500 0.1350 0.1450 92,800 -0.01(-3.33%)
Feb 22, 2019 0.1500 0.1500 0.1450 0.1500 61,339 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1600 0.1450 0.1500 113,500 -0.01(-6.25%)
Feb 20, 2019 0.1700 0.1700 0.1600 0.1600 45,155 -0.01(-8.57%)
Feb 19, 2019 0.1800 0.1800 0.1750 0.1750 245,077 -0.01(-2.78%)
Feb 15, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Feb 14, 2019 0.1800 0.1800 0.1650 0.1650 15,000 +0.01(+3.13%)
Feb 13, 2019 0.1500 0.1650 0.1500 0.1600 206,400 +0.02(+10.34%)
Feb 12, 2019 0.1450 0.1450 0.1350 0.1450 58,500 +0.00(+0.00%)
Feb 11, 2019 0.1650 0.1700 0.1450 0.1450 127,519 -0.02(-12.12%)
Feb 08, 2019 0.1650 0.1650 0.1650 0.1650 13,000 +0.01(+3.13%)
Feb 07, 2019 0.1700 0.1700 0.1550 0.1600 46,767 -0.02(-11.11%)
Feb 06, 2019 0.1850 0.1850 0.1750 0.1800 76,300 -0.01(-2.70%)
Feb 05, 2019 0.1850 0.2000 0.1750 0.1850 129,669 -0.01(-2.63%)
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.