Powerband Solutions Inc. (PBX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 02:12PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,200
Jul 23, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	74,500
Jul 22, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	279,500
Jul 19, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	29,700
Jul 18, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	4,000
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,000
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,600
Jul 15, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	27,100
Jul 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	24,600
Jul 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	160,900
Jul 10, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	51,500
Jul 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,100
Jul 08, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	32,500
Jul 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jul 04, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	357,000
Jul 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	170,000
Jul 02, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	5,800
Jun 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 27, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	108,900
Jun 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	32,500
Jun 25, 2024	0.0650	0.0650	0.0400	0.0500	0.0500	2,143,200
Jun 24, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	552,000
Jun 21, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	211,400
Jun 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,351,400
Jun 19, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	619,100
Jun 18, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	90,000
Jun 17, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	41,300
Jun 14, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	33,200
Jun 13, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	96,300
Jun 12, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	8,000
Jun 11, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	92,600
Jun 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	175,200
Jun 07, 2024	0.0600	0.0650	0.0500	0.0650	0.0650	241,000
Jun 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 05, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	170,700
Jun 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	38,000
Jun 03, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	100,500
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	50,000
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,700
May 29, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	102,200
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	233,000
May 27, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	78,200
May 24, 2024	0.0750	0.0750	0.0600	0.0650	0.0650	52,600
May 23, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	47,100
May 22, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	128,300
May 21, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	52,000
May 17, 2024	0.0500	0.0800	0.0450	0.0800	0.0800	721,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,400
May 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	23,000
May 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 13, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	120,000
May 10, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	63,000
May 09, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	30,100
May 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	70,400
May 07, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	251,200
May 06, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	141,600
May 03, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	80,200
May 02, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	13,000
May 01, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	39,900
Apr 30, 2024	0.0500	0.0500	0.0350	0.0450	0.0450	176,000
Apr 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	177,600
Apr 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	72,400
Apr 25, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	197,000
Apr 24, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	95,400
Apr 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	475,700
Apr 22, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	1,105,000
Apr 19, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	435,100
Apr 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	91,700
Apr 17, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	808,900
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,500
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	142,100
Apr 12, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	86,600
Apr 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	204,500
Apr 10, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	353,400
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	114,000
Apr 08, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	1,018,600
Apr 05, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	1,136,900
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,700
Apr 03, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	223,000
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	175,000
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	124,800
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	917,800
Mar 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	16,300
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,100
Mar 25, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	70,300
Mar 22, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	16,000
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	172,000
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,200
Mar 19, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	17,300
Mar 18, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,075,300
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,875,600
Mar 14, 2024	0.0050	0.0100	0.0050	0.0080	0.0080	238,500
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	144,000
Mar 12, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,937,300
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	407,000
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,200
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,800
Mar 06, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	58,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,048.68+1,282.62(+1.38%)

Powerband Solutions Inc. (PBX.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,048.68
+1,282.62(+1.38%)