ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,206.80
0.06%
S&P 500
5,314.69
0.12%
US Dollar vs CAD
1.36515
0.21%
Bitcoin
69,589.60
-2.60%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Powerhouse Ventures Limited (PVL)

  7. Powerhouse Ventures Limited (PVL) Historical

PVL Powerhouse Ventures Limited

0.043
0.00 (0.00%)
May 21 2024 - Closed
Delayed by 20 minutes

PVL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
May 17 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
May 16 2024 0.043 0.00 0.00% 0.043 0.043 0.043 20,000
May 15 2024 0.043 0.00 0.00% 0.043 0.043 0.043 22,000
May 14 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
May 13 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
May 10 2024 0.043 -0.002 -4.44% 0.043 0.043 0.043 8,375
May 09 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
May 08 2024 0.045 -0.001 -2.17% 0.045 0.045 0.045 120,000
May 07 2024 0.046 0.001 2.22% 0.046 0.046 0.046 31,508
May 06 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
May 03 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
May 02 2024 0.045 0.00 0.00% 0.045 0.045 0.045 4,200
May 01 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 30 2024 0.045 -0.004 -8.16% 0.044 0.045 0.044 63,743
Apr 29 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Apr 26 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Apr 24 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Apr 23 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Apr 22 2024 0.049 0.00 0.00% 0.048 0.049 0.048 65,000
Apr 19 2024 0.049 0.004 8.89% 0.049 0.049 0.049 10,000
Apr 18 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 17 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 16 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 15 2024 0.045 0.00 0.00% 0.046 0.046 0.045 109,512
Apr 12 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 11 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 10 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 09 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 08 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 05 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 04 2024 0.045 -0.003 -6.25% 0.045 0.045 0.045 4,000
Apr 03 2024 0.048 -0.002 -4.00% 0.05 0.05 0.048 116,130
Apr 02 2024 0.05 0.005 11.11% 0.049 0.05 0.049 489,514
Mar 28 2024 0.045 0.00 0.00% 0.046 0.046 0.04 18,580
Mar 27 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 25 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 22 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 21 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 20 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 19 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 18 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 15 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 14 2024 0.045 0.005 12.50% 0.045 0.045 0.045 4,599
Mar 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Mar 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Mar 11 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Mar 07 2024 0.04 0.005 14.29% 0.04 0.043 0.04 277,871
Mar 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Mar 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Mar 04 2024 0.035 0.00 0.00% 0.036 0.036 0.035 443,465
Mar 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Feb 29 2024 0.035 -0.002 -5.41% 0.036 0.036 0.035 240,174
Feb 28 2024 0.037 0.002 5.71% 0.037 0.037 0.037 56,470
Feb 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Feb 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 300,000
Feb 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Feb 22 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Feb 21 2024 0.035 0.00 0.00% 0.037 0.037 0.035 123,530
Feb 20 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00

Your Recent History

ASX
PVL
Powerhouse Ventures
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved