PowerVerde, Inc. (PWVI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.47000.0000 (0.00%)

At close: 10:03AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	2,201
Feb 24, 2021	0.4800	0.5500	0.4300	0.4700	0.4700	102,300
Feb 23, 2021	0.5000	0.5000	0.4300	0.4300	0.4300	40,600
Feb 22, 2021	0.5500	0.5500	0.4300	0.4800	0.4800	56,000
Feb 19, 2021	0.5200	0.7700	0.5000	0.5500	0.5500	156,600
Feb 18, 2021	0.7800	0.7800	0.5000	0.6900	0.6900	106,300
Feb 17, 2021	0.7500	0.7500	0.6700	0.6700	0.6700	5,500
Feb 16, 2021	0.8600	0.8600	0.7000	0.7000	0.7000	3,500
Feb 12, 2021	0.7000	0.7000	0.6900	0.7000	0.7000	2,900
Feb 11, 2021	0.6800	0.7000	0.6800	0.7000	0.7000	1,100
Feb 10, 2021	0.7000	0.7000	0.6800	0.7000	0.7000	2,700
Feb 09, 2021	0.7000	0.7300	0.7000	0.7300	0.7300	7,500
Feb 08, 2021	0.7000	0.7000	0.6500	0.7000	0.7000	12,900
Feb 05, 2021	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Feb 04, 2021	0.7500	0.7500	0.6600	0.6600	0.6600	2,800
Feb 03, 2021	0.7300	0.7500	0.7100	0.7500	0.7500	1,500
Feb 02, 2021	0.8100	0.8100	0.7100	0.7100	0.7100	9,400
Feb 01, 2021	0.6700	0.6800	0.6700	0.6800	0.6800	2,300
Jan 29, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 28, 2021	0.6800	0.7300	0.6500	0.6500	0.6500	12,500
Jan 27, 2021	0.7800	0.7800	0.1600	0.6800	0.6800	53,800
Jan 26, 2021	0.7100	0.8000	0.7000	0.7600	0.7600	3,500
Jan 25, 2021	0.7100	0.7100	0.7000	0.7000	0.7000	21,000
Jan 22, 2021	0.7000	0.7100	0.7000	0.7100	0.7100	5,100
Jan 21, 2021	0.8000	0.8000	0.7500	0.7500	0.7500	16,800
Jan 20, 2021	0.7900	0.8000	0.7900	0.7900	0.7900	5,200
Jan 19, 2021	0.8400	0.8400	0.7900	0.7900	0.7900	1,500
Jan 15, 2021	0.7900	0.8000	0.7800	0.7900	0.7900	28,200
Jan 14, 2021	0.6700	0.8800	0.6700	0.7800	0.7800	29,900
Jan 13, 2021	0.7900	0.7900	0.6700	0.6700	0.6700	7,000
Jan 12, 2021	0.7300	0.8000	0.7000	0.8000	0.8000	33,400
Jan 11, 2021	0.8900	0.8900	0.7100	0.8000	0.8000	20,200
Jan 08, 2021	0.8000	0.8800	0.8000	0.8800	0.8800	20,300
Jan 07, 2021	0.8700	0.8700	0.8000	0.8000	0.8000	5,500
Jan 06, 2021	0.8000	0.8900	0.8000	0.8000	0.8000	34,400
Jan 05, 2021	0.8000	0.8000	0.7300	0.7800	0.7800	2,500
Jan 04, 2021	0.8200	0.8200	0.7500	0.8000	0.8000	3,200
Dec 31, 2020	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 30, 2020	0.8100	0.8400	0.8000	0.8400	0.8400	12,000
Dec 29, 2020	0.8600	0.8600	0.8600	0.8600	0.8600	900
Dec 28, 2020	0.8000	0.8600	0.8000	0.8300	0.8300	1,800
Dec 24, 2020	0.8800	0.8800	0.8800	0.8800	0.8800	500
Dec 23, 2020	0.8800	0.8800	0.8800	0.8800	0.8800	800
Dec 22, 2020	0.8300	0.9500	0.6500	0.8100	0.8100	48,000
Dec 21, 2020	0.8000	0.8200	0.8000	0.8200	0.8200	5,100
Dec 18, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 17, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 16, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	300
Dec 15, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 14, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	100
Dec 11, 2020	0.8400	0.8400	0.7900	0.7900	0.7900	1,600
Dec 10, 2020	0.8100	0.8100	0.8100	0.8100	0.8100	300
Dec 09, 2020	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 08, 2020	0.8200	0.8200	0.8100	0.8100	0.8100	2,200
Dec 07, 2020	0.6600	0.8200	0.4200	0.8200	0.8200	3,300
Dec 04, 2020	0.7900	0.8200	0.7900	0.8200	0.8200	8,600
Dec 03, 2020	0.7500	0.7500	0.7500	0.7500	0.7500	12,100
Dec 02, 2020	0.6600	0.7100	0.6600	0.7100	0.7100	1,800
Dec 01, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 30, 2020	0.7500	0.7500	0.7000	0.7000	0.7000	12,100
Nov 27, 2020	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Nov 25, 2020	0.7400	0.8000	0.7200	0.8000	0.8000	3,300
Nov 24, 2020	0.7400	0.7400	0.7400	0.7400	0.7400	100
Nov 23, 2020	0.7400	0.7400	0.7400	0.7400	0.7400	2,000
Nov 20, 2020	0.7500	0.7500	0.6300	0.7000	0.7000	3,700
Nov 19, 2020	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 18, 2020	0.5800	0.8900	0.5800	0.8200	0.8200	12,700
Nov 17, 2020	0.5200	0.5800	0.5200	0.5800	0.5800	300
Nov 16, 2020	0.5200	0.5200	0.4600	0.4600	0.4600	3,700
Nov 13, 2020	0.4300	0.5300	0.4300	0.5300	0.5300	15,800
Nov 12, 2020	0.5100	0.5500	0.5100	0.5300	0.5300	12,800
Nov 11, 2020	0.5900	0.5900	0.4300	0.5300	0.5300	20,500
Nov 10, 2020	0.5600	0.6100	0.4500	0.5200	0.5200	20,100
Nov 09, 2020	0.6500	0.7200	0.6500	0.7000	0.7000	21,500
Nov 06, 2020	0.7600	0.7600	0.6500	0.6500	0.6500	12,400
Nov 05, 2020	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 04, 2020	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 03, 2020	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 02, 2020	0.6800	0.6800	0.6800	0.6800	0.6800	100
Oct 30, 2020	0.7300	0.7300	0.6800	0.6800	0.6800	13,900
Oct 29, 2020	0.7200	0.7200	0.6600	0.6800	0.6800	9,000
Oct 28, 2020	0.8000	0.8100	0.8000	0.8100	0.8100	2,100
Oct 27, 2020	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 26, 2020	0.6800	0.8100	0.6800	0.8100	0.8100	1,700
Oct 23, 2020	0.9000	0.9000	0.8000	0.8800	0.8800	5,200
Oct 22, 2020	0.7500	0.9000	0.6600	0.9000	0.9000	23,000
Oct 21, 2020	0.6800	0.7000	0.6800	0.7000	0.7000	1,400
Oct 20, 2020	0.8000	0.9000	0.6100	0.6600	0.6600	6,400
Oct 19, 2020	0.7100	0.8300	0.6000	0.6000	0.6000	27,100
Oct 16, 2020	0.9000	0.9000	0.8600	0.8600	0.8600	1,200
Oct 15, 2020	0.9000	0.9000	0.9000	0.9000	0.9000	33,100
Oct 14, 2020	0.9000	0.9000	0.9000	0.9000	0.9000	11,200
Oct 13, 2020	0.7500	0.9000	0.7100	0.9000	0.9000	6,400
Oct 12, 2020	0.9500	0.9500	0.8000	0.8000	0.8000	48,000
Oct 09, 2020	0.7100	0.9000	0.6900	0.9000	0.9000	54,800
Oct 08, 2020	0.6000	0.7200	0.5700	0.7000	0.7000	33,100
Oct 07, 2020	0.5700	0.5900	0.5300	0.5900	0.5900	4,100
Oct 06, 2020	0.3600	0.5800	0.3600	0.5200	0.5200	22,000
Oct 05, 2020	0.3600	0.3600	0.3600	0.3600	0.3600	100
Oct 02, 2020	0.3600	0.3600	0.3600	0.3600	0.3600	200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,842.75+14.75(+0.39%)

Dow Futures31,445.00+74.00(+0.24%)

Nasdaq Futures12,857.50+25.75(+0.20%)

PowerVerde, Inc. (PWVI)

S&P Futures
3,842.75
+14.75(+0.39%)

Dow Futures
31,445.00
+74.00(+0.24%)

Nasdaq Futures
12,857.50
+25.75(+0.20%)