Canada markets close in 2 hours 2 minutes

PowerBand Solutions Inc. (PBX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0100 (+18.18%)
As of 01:05PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.06000.06500.05500.06500.0650128,300
May 21, 20240.07000.07000.05500.05500.055052,000
May 17, 20240.05000.08000.04500.08000.0800721,000
May 16, 20240.05000.05000.05000.05000.050047,400
May 15, 20240.05500.05500.05000.05000.050023,000
May 14, 20240.05500.05500.05500.05500.0550-
May 13, 20240.04500.05500.04500.05500.0550120,000
May 10, 20240.04500.05500.04500.05500.055063,000
May 09, 20240.05500.05500.05000.05000.050030,100
May 08, 20240.05500.05500.05500.05500.055070,400
May 07, 20240.04500.05500.04500.05000.0500251,200
May 06, 20240.04000.05500.04000.05000.0500141,600
May 03, 20240.05000.05000.04000.04500.045080,200
May 02, 20240.04500.05000.04500.05000.050013,000
May 01, 20240.04000.04500.04000.04000.040039,900
Apr 30, 20240.05000.05000.03500.04500.0450176,000
Apr 29, 20240.05000.05000.04500.04500.0450177,600
Apr 26, 20240.05000.05000.04500.04500.045072,400
Apr 25, 20240.05000.05000.04000.05000.0500197,000
Apr 24, 20240.05500.05500.05000.05000.050095,400
Apr 23, 20240.05000.05500.05000.05500.0550475,700
Apr 22, 20240.03500.05000.03500.05000.05001,105,000
Apr 19, 20240.03500.03500.03000.03500.0350435,100
Apr 18, 20240.03000.04000.03000.04000.040091,700
Apr 17, 20240.02000.03500.02000.03500.0350808,900
Apr 16, 20240.02500.02500.02500.02500.025053,500
Apr 15, 20240.02500.02500.02500.02500.0250142,100
Apr 12, 20240.03000.03000.02500.03000.030086,600
Apr 11, 20240.02500.02500.02000.02500.0250204,500
Apr 10, 20240.02500.02500.02000.02000.0200353,400
Apr 09, 20240.02500.02500.02500.02500.0250114,000
Apr 08, 20240.02500.03000.02000.02500.02501,018,600
Apr 05, 20240.01500.02500.01500.02000.02001,136,900
Apr 04, 20240.01500.01500.01500.01500.015039,700
Apr 03, 20240.01500.01500.01000.01500.0150223,000
Apr 02, 20240.01500.01500.01500.01500.0150175,000
Apr 01, 20240.01500.01500.01500.01500.0150124,800
Mar 28, 20240.01500.01500.01500.01500.0150917,800
Mar 27, 20240.01000.01500.01000.01500.015016,300
Mar 26, 20240.01000.01000.01000.01000.01003,100
Mar 25, 20240.01500.01500.01000.01000.010070,300
Mar 22, 20240.01500.01500.01000.01000.010016,000
Mar 21, 20240.01000.01000.01000.01000.0100172,000
Mar 20, 20240.01500.01500.01500.01500.015010,200
Mar 19, 20240.01500.01500.01000.01000.010017,300
Mar 18, 20240.01000.01500.01000.01000.01001,075,300
Mar 15, 20240.01000.01000.01000.01000.01002,875,600
Mar 14, 20240.00500.01000.00500.00800.0080238,500
Mar 13, 20240.00500.00500.00500.00500.0050144,000
Mar 12, 20240.00500.01000.00500.01000.01002,937,300
Mar 11, 20240.00500.00500.00500.00500.0050407,000
Mar 08, 20240.00500.00500.00500.00500.005013,200
Mar 07, 20240.00500.00500.00500.00500.00501,800
Mar 06, 20240.01000.01000.00500.00500.005058,000
Mar 05, 20240.00500.00500.00500.00500.005028,500
Mar 04, 20240.00500.00500.00500.00500.0050686,600
Mar 01, 20240.00500.01000.00500.01000.010099,000
Feb 29, 20240.00500.01000.00500.00500.005035,100
Feb 28, 20240.00500.00500.00500.00500.00501,000
Feb 27, 20240.00500.00500.00500.00500.0050122,900
Feb 26, 20240.00500.00500.00500.00500.00503,000
Feb 23, 20240.00500.00500.00500.00500.005011,000
Feb 22, 20240.01000.01000.00500.00500.0050161,800
Feb 21, 20240.00500.00500.00500.00500.005046,000
Feb 20, 20240.01000.01000.00500.00500.00508,000
Feb 16, 20240.00500.00500.00500.00500.0050196,000
Feb 15, 20240.00500.00500.00500.00500.00501,000
Feb 14, 20240.00500.01000.00500.01000.010075,000
Feb 13, 20240.01000.01000.01000.01000.0100-
Feb 12, 20240.01000.01000.00500.00800.0080301,700
Feb 09, 20240.01000.01000.00500.00800.00801,056,000
Feb 08, 20240.00500.00800.00500.00800.008039,000
Feb 07, 20240.00500.00800.00500.00800.008017,500
Feb 06, 20240.01000.01000.01000.01000.01001,000
Feb 05, 20240.00500.00500.00500.00500.005022,000
Feb 02, 20240.00500.00500.00500.00500.00503,200
Feb 01, 20240.00500.00500.00500.00500.005058,900
Jan 31, 20240.01000.01000.00500.00500.005011,000
Jan 30, 20240.01000.01000.01000.01000.010059,900
Jan 29, 20240.00500.00500.00500.00500.00503,900
Jan 26, 20240.00500.00500.00500.00500.0050-
Jan 25, 20240.00500.00500.00500.00500.0050247,000
Jan 24, 20240.00500.00500.00500.00500.0050438,000
Jan 23, 20240.01000.01000.00500.00500.005025,000
Jan 22, 20240.00500.00500.00500.00500.0050117,000
Jan 19, 20240.00500.00500.00500.00500.00503,300
Jan 18, 20240.00500.00500.00500.00500.0050900
Jan 17, 20240.01000.01000.00500.00500.00505,000
Jan 16, 20240.00500.00500.00500.00500.005044,000
Jan 15, 20240.00500.00800.00500.00500.0050207,600
Jan 12, 20240.01000.01000.00500.00500.0050173,000
Jan 11, 20240.00500.01000.00500.01000.010018,000
Jan 10, 20240.00500.00500.00500.00500.005027,200
Jan 09, 20240.01000.01000.01000.01000.010020,000
Jan 08, 20240.01000.01000.01000.01000.010012,800
Jan 05, 20240.00500.01000.00500.01000.010045,200
Jan 04, 20240.01000.01000.00500.00500.00502,810,300
Jan 03, 20240.01000.01000.01000.01000.0100636,200
Jan 02, 20240.01000.01000.01000.01000.0100313,700
Dec 29, 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...