PowerBand Solutions Inc. (PWWBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0145

-0.0394

(-73.10%)

At close: 01:03PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	0.0131	0.0145	0.0131	0.0145	0.0145	2,075
17 May 2024	0.0450	0.0540	0.0450	0.0540	0.0540	111,900
16 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
15 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 May 2024	0.0400	0.0400	0.0370	0.0400	0.0400	3,700
13 May 2024	0.0330	0.0370	0.0330	0.0370	0.0370	3,400
10 May 2024	0.0330	0.0400	0.0330	0.0400	0.0400	89,100
09 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
08 May 2024	0.0330	0.0400	0.0330	0.0400	0.0400	93,500
07 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,100
06 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,100
03 May 2024	0.0450	0.0450	0.0300	0.0450	0.0450	9,200
02 May 2024	0.0380	0.0450	0.0300	0.0420	0.0420	253,800
01 May 2024	0.0410	0.0410	0.0300	0.0300	0.0300	26,100
30 Apr 2024	0.0410	0.0450	0.0300	0.0300	0.0300	42,400
29 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,800
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	175,000
25 Apr 2024	0.0300	0.0450	0.0300	0.0400	0.0400	151,000
24 Apr 2024	0.0280	0.0450	0.0280	0.0450	0.0450	2,900
23 Apr 2024	0.0450	0.0500	0.0450	0.0450	0.0450	81,300
22 Apr 2024	0.0300	0.0330	0.0280	0.0330	0.0330	1,194,700
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Apr 2024	0.0250	0.0400	0.0250	0.0400	0.0400	14,400
17 Apr 2024	0.0690	0.0690	0.0160	0.0250	0.0250	1,183,100
16 Apr 2024	0.0100	0.1000	0.0100	0.0900	0.0900	22,300
15 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,000
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
09 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	61,600
08 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	9,600
05 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	652,200
04 Apr 2024	0.0130	0.0200	0.0130	0.0200	0.0200	107,000
03 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
02 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
01 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	328,100
28 Mar 2024	0.0110	0.0120	0.0090	0.0110	0.0110	344,400
27 Mar 2024	0.0050	0.0090	0.0050	0.0090	0.0090	118,000
26 Mar 2024	0.0120	0.0120	0.0040	0.0040	0.0040	263,000
25 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	35,000
22 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	52,000
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	265,000
20 Mar 2024	0.0040	0.0120	0.0040	0.0120	0.0120	23,700
19 Mar 2024	0.0040	0.0130	0.0040	0.0130	0.0130	140,500
18 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
15 Mar 2024	0.0070	0.0100	0.0070	0.0100	0.0100	1,462,800
14 Mar 2024	0.0070	0.0100	0.0070	0.0100	0.0100	210,000
13 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
12 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,508,900
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Mar 2024	0.0060	0.0200	0.0060	0.0070	0.0070	104,400
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
06 Mar 2024	0.0050	0.0120	0.0050	0.0120	0.0120	10,300
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0040	0.0200	0.0040	0.0200	0.0200	92,500
01 Mar 2024	0.0150	0.0150	0.0040	0.0150	0.0150	5,200
29 Feb 2024	0.0040	0.0120	0.0040	0.0120	0.0120	38,900
28 Feb 2024	0.0060	0.0200	0.0040	0.0200	0.0200	26,000
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,400
22 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Feb 2024	0.0070	0.0080	0.0040	0.0040	0.0040	147,000
20 Feb 2024	0.0030	0.0080	0.0030	0.0040	0.0040	67,900
16 Feb 2024	0.0040	0.0070	0.0030	0.0070	0.0070	366,400
15 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	126,900
14 Feb 2024	0.0070	0.0070	0.0030	0.0030	0.0030	53,600
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
12 Feb 2024	0.0070	0.0110	0.0070	0.0070	0.0070	470,500
09 Feb 2024	0.0100	0.0190	0.0070	0.0190	0.0190	30,700
08 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	27,000
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
05 Feb 2024	0.0030	0.0080	0.0030	0.0040	0.0040	33,700
02 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	36,000
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0070	0.0100	0.0070	0.0100	0.0100	50,000
29 Jan 2024	0.0030	0.0070	0.0030	0.0070	0.0070	17,900
26 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,000
25 Jan 2024	0.0040	0.0070	0.0030	0.0070	0.0070	30,000
24 Jan 2024	0.0030	0.0070	0.0030	0.0070	0.0070	4,800
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,000
22 Jan 2024	0.0050	0.0070	0.0050	0.0070	0.0070	88,500
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	17,000
18 Jan 2024	0.0030	0.0070	0.0030	0.0070	0.0070	10,300
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Jan 2024	0.0030	0.0070	0.0030	0.0070	0.0070	84,000
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	14,000
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	134,300
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
09 Jan 2024	0.0100	0.0100	0.0080	0.0100	0.0100	59,500
08 Jan 2024	0.0030	0.0200	0.0030	0.0200	0.0200	55,800
05 Jan 2024	0.0030	0.0190	0.0030	0.0030	0.0030	230,200
04 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	436,500
03 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	121,400
02 Jan 2024	0.0050	0.0100	0.0050	0.0100	0.0100	152,700
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,735.71+35.92(+0.31%)

NZD/USD0.6108-0.0028(-0.46%)

ALL ORDS8,132.10+49.80(+0.62%)

OIL79.65-0.41(-0.51%)

GOLD2,430.30+12.90(+0.53%)

PowerBand Solutions Inc. (PWWBF)

NZX 50
11,735.71
+35.92(+0.31%)

NZD/USD
0.6108
-0.0028(-0.46%)

ALL ORDS
8,132.10
+49.80(+0.62%)

OIL
79.65
-0.41(-0.51%)

GOLD
2,430.30
+12.90(+0.53%)