OTC Markets OTCPK - Delayed Quote USD

Powerband Solutions Inc. (PWWBF)

Compare
0.1000 0.0000 (0.00%)
At close: October 18 at 12:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 144,500
Oct 17, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 94,600
Oct 16, 2024 0.1000 0.1000 0.0500 0.0500 0.0500 700
Oct 15, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 35,600
Oct 14, 2024 0.0600 0.1000 0.0410 0.0410 0.0410 38,500
Oct 11, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 5,100
Oct 10, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Oct 9, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Oct 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 8,500
Oct 7, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Oct 4, 2024 0.0870 0.1000 0.0410 0.0410 0.0410 24,400
Oct 3, 2024 0.0780 0.0800 0.0780 0.0800 0.0800 13,600
Oct 2, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 -
Oct 1, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 4,500
Sep 30, 2024 0.0690 0.0690 0.0620 0.0620 0.0620 1,700
Sep 27, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 300
Sep 26, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 25, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 25,800
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Sep 23, 2024 0.0200 0.0700 0.0200 0.0700 0.0700 5,500
Sep 20, 2024 0.0300 0.0900 0.0210 0.0210 0.0210 8,600
Sep 19, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 5,300
Sep 18, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 3,000
Sep 17, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Sep 16, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 2,500
Sep 13, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 1,000
Sep 12, 2024 0.0400 0.1000 0.0200 0.0640 0.0640 340,500
Sep 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 12,400
Sep 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 498,200
Sep 5, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 83,000
Sep 4, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 177,000
Sep 3, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 30, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 29, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 28, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 27, 2024 0.0460 0.0500 0.0460 0.0480 0.0480 1,377,000
Aug 26, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 23, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 1,000
Aug 22, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Aug 21, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 10,000
Aug 20, 2024 0.0350 0.0490 0.0350 0.0490 0.0490 8,200
Aug 19, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 16, 2024 0.0180 0.0370 0.0180 0.0370 0.0370 2,300
Aug 15, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 2,200
Aug 14, 2024 0.0570 0.0570 0.0370 0.0370 0.0370 4,000
Aug 13, 2024 0.0340 0.0580 0.0200 0.0200 0.0200 101,900
Aug 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 9, 2024 0.0170 0.0340 0.0170 0.0340 0.0340 3,900
Aug 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 5,000
Aug 7, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Aug 6, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 22,500
Aug 5, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 168,700
Aug 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,800
Aug 1, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 -
Jul 31, 2024 0.0400 0.0490 0.0400 0.0490 0.0490 11,600
Jul 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 15,000
Jul 29, 2024 0.0150 0.0480 0.0150 0.0450 0.0450 2,400
Jul 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 23, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 13,300
Jul 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 157,000
Jul 19, 2024 0.0400 0.0400 0.0320 0.0320 0.0320 41,000
Jul 18, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 1,800
Jul 17, 2024 0.0320 0.0410 0.0320 0.0410 0.0410 7,700
Jul 16, 2024 0.0500 0.0500 0.0150 0.0150 0.0150 4,200
Jul 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 12, 2024 0.0320 0.0320 0.0150 0.0150 0.0150 11,000
Jul 11, 2024 0.0150 0.0450 0.0150 0.0450 0.0450 3,200
Jul 10, 2024 0.0150 0.0700 0.0150 0.0700 0.0700 2,100
Jul 9, 2024 0.0350 0.0350 0.0150 0.0150 0.0150 800
Jul 8, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 5, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 3, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,100
Jul 1, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jun 28, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jun 27, 2024 0.0350 0.0480 0.0350 0.0480 0.0480 5,900
Jun 26, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 17,000
Jun 25, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 140,000
Jun 24, 2024 0.0500 0.0500 0.0490 0.0490 0.0490 216,200
Jun 21, 2024 0.0150 0.0470 0.0150 0.0470 0.0470 7,800
Jun 20, 2024 0.0450 0.0500 0.0150 0.0500 0.0500 234,300
Jun 18, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 150,200
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Jun 12, 2024 0.0370 0.0370 0.0200 0.0200 0.0200 5,100
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,800
Jun 10, 2024 0.0520 0.0520 0.0520 0.0520 0.0520 -
Jun 7, 2024 0.0410 0.0600 0.0410 0.0520 0.0520 126,300
Jun 6, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 5, 2024 0.0510 0.0700 0.0510 0.0700 0.0700 1,700
Jun 4, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 3, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 31, 2024 0.0300 0.0700 0.0300 0.0700 0.0700 8,000
May 30, 2024 0.0300 0.0700 0.0300 0.0700 0.0700 6,600
May 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 200
May 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 24, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
May 23, 2024 0.0500 0.0700 0.0500 0.0600 0.0600 30,200
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
May 21, 2024 0.0520 0.0520 0.0400 0.0400 0.0400 34,500
May 20, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 2,100
May 17, 2024 0.0450 0.0540 0.0450 0.0540 0.0540 111,900
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 14, 2024 0.0400 0.0400 0.0370 0.0400 0.0400 3,700
May 13, 2024 0.0330 0.0370 0.0330 0.0370 0.0370 3,400
May 10, 2024 0.0330 0.0400 0.0330 0.0400 0.0400 89,100
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
May 8, 2024 0.0330 0.0400 0.0330 0.0400 0.0400 93,500
May 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,100
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,100
May 3, 2024 0.0450 0.0450 0.0300 0.0450 0.0450 9,200
May 2, 2024 0.0380 0.0450 0.0300 0.0420 0.0420 253,800
May 1, 2024 0.0410 0.0410 0.0300 0.0300 0.0300 26,100
Apr 30, 2024 0.0410 0.0450 0.0300 0.0300 0.0300 42,400
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,800
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 175,000
Apr 25, 2024 0.0300 0.0450 0.0300 0.0400 0.0400 151,000
Apr 24, 2024 0.0280 0.0450 0.0280 0.0450 0.0450 2,900
Apr 23, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 81,300
Apr 22, 2024 0.0300 0.0330 0.0280 0.0330 0.0330 1,194,700
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0250 0.0400 0.0250 0.0400 0.0400 14,400
Apr 17, 2024 0.0690 0.0690 0.0160 0.0250 0.0250 1,183,100
Apr 16, 2024 0.0100 0.1000 0.0100 0.0900 0.0900 22,300
Apr 15, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 12, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 7,000
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 85,000
Apr 9, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 61,600
Apr 8, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 9,600
Apr 5, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 652,200
Apr 4, 2024 0.0130 0.0200 0.0130 0.0200 0.0200 107,000
Apr 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 25,000
Apr 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 40,000
Apr 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 328,100
Mar 28, 2024 0.0110 0.0120 0.0090 0.0110 0.0110 344,400
Mar 27, 2024 0.0050 0.0090 0.0050 0.0090 0.0090 118,000
Mar 26, 2024 0.0120 0.0120 0.0040 0.0040 0.0040 263,000
Mar 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 35,000
Mar 22, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 52,000
Mar 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 265,000
Mar 20, 2024 0.0040 0.0120 0.0040 0.0120 0.0120 23,700
Mar 19, 2024 0.0040 0.0130 0.0040 0.0130 0.0130 140,500
Mar 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 100
Mar 15, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 1,462,800
Mar 14, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 210,000
Mar 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 50,000
Mar 12, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 1,508,900
Mar 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 8, 2024 0.0060 0.0200 0.0060 0.0070 0.0070 104,400
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 6, 2024 0.0050 0.0120 0.0050 0.0120 0.0120 10,300
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0040 0.0200 0.0040 0.0200 0.0200 92,500
Mar 1, 2024 0.0150 0.0150 0.0040 0.0150 0.0150 5,200
Feb 29, 2024 0.0040 0.0120 0.0040 0.0120 0.0120 38,900
Feb 28, 2024 0.0060 0.0200 0.0040 0.0200 0.0200 26,000
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,400
Feb 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 21, 2024 0.0070 0.0080 0.0040 0.0040 0.0040 147,000
Feb 20, 2024 0.0030 0.0080 0.0030 0.0040 0.0040 67,900
Feb 16, 2024 0.0040 0.0070 0.0030 0.0070 0.0070 366,400
Feb 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 126,900
Feb 14, 2024 0.0070 0.0070 0.0030 0.0030 0.0030 53,600
Feb 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Feb 12, 2024 0.0070 0.0110 0.0070 0.0070 0.0070 470,500
Feb 9, 2024 0.0100 0.0190 0.0070 0.0190 0.0190 30,700
Feb 8, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 27,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 800
Feb 5, 2024 0.0030 0.0080 0.0030 0.0040 0.0040 33,700
Feb 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 36,000
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 50,000
Jan 29, 2024 0.0030 0.0070 0.0030 0.0070 0.0070 17,900
Jan 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 16,000
Jan 25, 2024 0.0040 0.0070 0.0030 0.0070 0.0070 30,000
Jan 24, 2024 0.0030 0.0070 0.0030 0.0070 0.0070 4,800
Jan 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 13,000
Jan 22, 2024 0.0050 0.0070 0.0050 0.0070 0.0070 88,500
Jan 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 17,000
Jan 18, 2024 0.0030 0.0070 0.0030 0.0070 0.0070 10,300
Jan 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 16, 2024 0.0030 0.0070 0.0030 0.0070 0.0070 84,000
Jan 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 14,000
Jan 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 134,300
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,000
Jan 9, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 59,500
Jan 8, 2024 0.0030 0.0200 0.0030 0.0200 0.0200 55,800
Jan 5, 2024 0.0030 0.0190 0.0030 0.0030 0.0030 230,200
Jan 4, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 436,500
Jan 3, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 121,400
Jan 2, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 152,700
Dec 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 20, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 100
Dec 15, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 243,500
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 27,200
Dec 13, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 50,600
Dec 12, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 8,400
Dec 11, 2023 0.0090 0.0090 0.0060 0.0080 0.0080 10,100
Dec 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100
Dec 7, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 14,300
Dec 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 11,500
Dec 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 4, 2023 0.0060 0.0120 0.0060 0.0120 0.0120 1,500
Dec 1, 2023 0.0100 0.0120 0.0090 0.0090 0.0090 16,200
Nov 30, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 20,000
Nov 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 28, 2023 0.0060 0.0110 0.0050 0.0110 0.0110 70,400
Nov 27, 2023 0.0060 0.0080 0.0060 0.0080 0.0080 10,900
Nov 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,500
Nov 22, 2023 0.0140 0.0140 0.0110 0.0130 0.0130 271,400
Nov 21, 2023 0.0110 0.0130 0.0110 0.0110 0.0110 377,200
Nov 20, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 124,000
Nov 17, 2023 0.0050 0.0120 0.0050 0.0120 0.0120 70,300
Nov 16, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 7,800
Nov 15, 2023 0.0120 0.0120 0.0090 0.0100 0.0100 104,800
Nov 14, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 20,500
Nov 13, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 10, 2023 0.0120 0.0130 0.0110 0.0110 0.0110 126,100
Nov 9, 2023 0.0080 0.0110 0.0080 0.0090 0.0090 63,800
Nov 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 138,000
Nov 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 3, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 6,700
Nov 2, 2023 0.0090 0.0110 0.0090 0.0110 0.0110 70,000
Nov 1, 2023 0.0100 0.0110 0.0080 0.0090 0.0090 277,200
Oct 31, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 30, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 40,000
Oct 27, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 100,000
Oct 26, 2023 0.0090 0.0110 0.0080 0.0110 0.0110 120,500
Oct 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 700
Oct 23, 2023 0.0060 0.0110 0.0050 0.0090 0.0090 585,000
Oct 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 37,400
Oct 19, 2023 0.0060 0.0090 0.0050 0.0070 0.0070 225,900

Related Tickers