PowerBand Solutions Inc. (PBX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

+0.0050

(+11.11%)

At close: 12:32PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	28,500
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	686,600
Mar 01, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	99,000
Feb 29, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	35,100
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	122,900
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Feb 22, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	161,800
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	46,000
Feb 20, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	8,000
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	196,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 14, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	75,000
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0100	0.0050	0.0080	0.0080	301,700
Feb 09, 2024	0.0100	0.0100	0.0050	0.0080	0.0080	1,056,000
Feb 08, 2024	0.0050	0.0080	0.0050	0.0080	0.0080	39,000
Feb 07, 2024	0.0050	0.0080	0.0050	0.0080	0.0080	17,500
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,200
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	58,900
Jan 31, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	11,000
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,900
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,900
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	247,000
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	438,000
Jan 23, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	25,000
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	117,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,300
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	900
Jan 17, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	5,000
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,000
Jan 15, 2024	0.0050	0.0080	0.0050	0.0050	0.0050	207,600
Jan 12, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	173,000
Jan 11, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	18,000
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	27,200
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,800
Jan 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	45,200
Jan 04, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	2,810,300
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	636,200
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	313,700
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	25,500
Dec 15, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	110,000
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.14%)

CRUDE OIL78.63+0.15(+0.19%)

Bitcoin CAD86,715.56-976.68(-1.11%)

PowerBand Solutions Inc. (PBX.V)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.14%)

CRUDE OIL
78.63
+0.15(+0.19%)

Bitcoin CAD
86,715.56
-976.68(-1.11%)