U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20210.47000.47000.47000.47000.47002,201
Feb 24, 20210.48000.55000.43000.47000.4700102,300
Feb 23, 20210.50000.50000.43000.43000.430040,600
Feb 22, 20210.55000.55000.43000.48000.480056,000
Feb 19, 20210.52000.77000.50000.55000.5500156,600
Feb 18, 20210.78000.78000.50000.69000.6900106,300
Feb 17, 20210.75000.75000.67000.67000.67005,500
Feb 16, 20210.86000.86000.70000.70000.70003,500
Feb 12, 20210.70000.70000.69000.70000.70002,900
Feb 11, 20210.68000.70000.68000.70000.70001,100
Feb 10, 20210.70000.70000.68000.70000.70002,700
Feb 09, 20210.70000.73000.70000.73000.73007,500
Feb 08, 20210.70000.70000.65000.70000.700012,900
Feb 05, 20210.69000.69000.69000.69000.69001,000
Feb 04, 20210.75000.75000.66000.66000.66002,800
Feb 03, 20210.73000.75000.71000.75000.75001,500
Feb 02, 20210.81000.81000.71000.71000.71009,400
Feb 01, 20210.67000.68000.67000.68000.68002,300
Jan 29, 20210.65000.65000.65000.65000.6500-
Jan 28, 20210.68000.73000.65000.65000.650012,500
Jan 27, 20210.78000.78000.16000.68000.680053,800
Jan 26, 20210.71000.80000.70000.76000.76003,500
Jan 25, 20210.71000.71000.70000.70000.700021,000
Jan 22, 20210.70000.71000.70000.71000.71005,100
Jan 21, 20210.80000.80000.75000.75000.750016,800
Jan 20, 20210.79000.80000.79000.79000.79005,200
Jan 19, 20210.84000.84000.79000.79000.79001,500
Jan 15, 20210.79000.80000.78000.79000.790028,200
Jan 14, 20210.67000.88000.67000.78000.780029,900
Jan 13, 20210.79000.79000.67000.67000.67007,000
Jan 12, 20210.73000.80000.70000.80000.800033,400
Jan 11, 20210.89000.89000.71000.80000.800020,200
Jan 08, 20210.80000.88000.80000.88000.880020,300
Jan 07, 20210.87000.87000.80000.80000.80005,500
Jan 06, 20210.80000.89000.80000.80000.800034,400
Jan 05, 20210.80000.80000.73000.78000.78002,500
Jan 04, 20210.82000.82000.75000.80000.80003,200
Dec 31, 20200.84000.84000.84000.84000.8400-
Dec 30, 20200.81000.84000.80000.84000.840012,000
Dec 29, 20200.86000.86000.86000.86000.8600900
Dec 28, 20200.80000.86000.80000.83000.83001,800
Dec 24, 20200.88000.88000.88000.88000.8800500
Dec 23, 20200.88000.88000.88000.88000.8800800
Dec 22, 20200.83000.95000.65000.81000.810048,000
Dec 21, 20200.80000.82000.80000.82000.82005,100
Dec 18, 20200.80000.80000.80000.80000.8000-
Dec 17, 20200.80000.80000.80000.80000.8000-
Dec 16, 20200.80000.80000.80000.80000.8000300
Dec 15, 20200.80000.80000.80000.80000.8000-
Dec 14, 20200.80000.80000.80000.80000.8000100
Dec 11, 20200.84000.84000.79000.79000.79001,600
Dec 10, 20200.81000.81000.81000.81000.8100300
Dec 09, 20200.81000.81000.81000.81000.8100-
Dec 08, 20200.82000.82000.81000.81000.81002,200
Dec 07, 20200.66000.82000.42000.82000.82003,300
Dec 04, 20200.79000.82000.79000.82000.82008,600
Dec 03, 20200.75000.75000.75000.75000.750012,100
Dec 02, 20200.66000.71000.66000.71000.71001,800
Dec 01, 20200.70000.70000.70000.70000.7000-
Nov 30, 20200.75000.75000.70000.70000.700012,100
Nov 27, 20200.65000.65000.65000.65000.65001,000
Nov 25, 20200.74000.80000.72000.80000.80003,300
Nov 24, 20200.74000.74000.74000.74000.7400100
Nov 23, 20200.74000.74000.74000.74000.74002,000
Nov 20, 20200.75000.75000.63000.70000.70003,700
Nov 19, 20200.82000.82000.82000.82000.8200-
Nov 18, 20200.58000.89000.58000.82000.820012,700
Nov 17, 20200.52000.58000.52000.58000.5800300
Nov 16, 20200.52000.52000.46000.46000.46003,700
Nov 13, 20200.43000.53000.43000.53000.530015,800
Nov 12, 20200.51000.55000.51000.53000.530012,800
Nov 11, 20200.59000.59000.43000.53000.530020,500
Nov 10, 20200.56000.61000.45000.52000.520020,100
Nov 09, 20200.65000.72000.65000.70000.700021,500
Nov 06, 20200.76000.76000.65000.65000.650012,400
Nov 05, 20200.68000.68000.68000.68000.6800-
Nov 04, 20200.68000.68000.68000.68000.6800-
Nov 03, 20200.68000.68000.68000.68000.6800-
Nov 02, 20200.68000.68000.68000.68000.6800100
Oct 30, 20200.73000.73000.68000.68000.680013,900
Oct 29, 20200.72000.72000.66000.68000.68009,000
Oct 28, 20200.80000.81000.80000.81000.81002,100
Oct 27, 20200.81000.81000.81000.81000.8100-
Oct 26, 20200.68000.81000.68000.81000.81001,700
Oct 23, 20200.90000.90000.80000.88000.88005,200
Oct 22, 20200.75000.90000.66000.90000.900023,000
Oct 21, 20200.68000.70000.68000.70000.70001,400
Oct 20, 20200.80000.90000.61000.66000.66006,400
Oct 19, 20200.71000.83000.60000.60000.600027,100
Oct 16, 20200.90000.90000.86000.86000.86001,200
Oct 15, 20200.90000.90000.90000.90000.900033,100
Oct 14, 20200.90000.90000.90000.90000.900011,200
Oct 13, 20200.75000.90000.71000.90000.90006,400
Oct 12, 20200.95000.95000.80000.80000.800048,000
Oct 09, 20200.71000.90000.69000.90000.900054,800
Oct 08, 20200.60000.72000.57000.70000.700033,100
Oct 07, 20200.57000.59000.53000.59000.59004,100
Oct 06, 20200.36000.58000.36000.52000.520022,000
Oct 05, 20200.36000.36000.36000.36000.3600100
Oct 02, 20200.36000.36000.36000.36000.3600200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...