Powersoft Historical Data - PWS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Powersoft (PWS)
Powersoft (PWS) Historical

Powersoft (PWS)

15.70

0.00

( 0.00% )

Updated: 04:00:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-1.875	16	16	15.3	6500	15.59769231	DE
4	2.3	17.1641791045	13.4	16.5	12.8	5100	15.28848039	DE
12	2.7	20.7692307692	13	16.5	12.2	3718	14.34159402	DE
26	2.3	17.1641791045	13.4	16.5	11.4	3405	14.10867718	DE
52	0	0	15.7	17.4	11.4	4353	15.07954931	DE
156	11.2	248.888888889	4.5	17.8	3.8	6689	9.51106991	DE
260	11.22	250.446428571	4.48	17.8	3.46	5805	7.75269864	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	15.7	0.4	2.61	15.7	16	15.5	19000
1741280100	15.3	-0.5	-3.16	15.7	15.7	15.3	6250
1741193700	15.8	0.3	1.94	15.6	15.8	15.6	750
1741107300	15.5	-0.4	-2.52	15.8	15.9	15.5	5500
1741020900	15.9	0	0.00	16	16	15.9	1000
1740761700	15.9	0.4	2.58	15.5	15.9	15.5	2250
1740675300	15.5	0	0.00	15.5	15.8	15.4	4500
1740588900	15.5	-0.3	-1.90	15.6	15.6	15.4	2000
1740502500	15.8	0.2	1.28	15.4	15.8	15.2	3750
1740416100	15.6	0.1	0.65	15.5	16	15.5	3250
1740156900	15.5	-0.3	-1.90	16	16.5	15.4	10750
1740070500	15.8	1.4	9.72	14.5	15.8	14.2	21250
1739984100	14.4	0.8	5.88	13.8	14.5	13.6	10500
1739897700	13.6	-0.1	-0.73	13.6	13.6	13.6	750
1739811300	13.7	0.1	0.74	13.8	13.8	13.7	1000
1739552100	13.6	-0.4	-2.86	13.7	13.9	13.6	3250
1739465700	14	0.6	4.48	13.6	14	13.6	1500
1739379300	13.4	0	0.00	13.6	13.6	13	1500
1739292900	13.4	0.2	1.52	13.4	13.7	13.4	1750
1739206500	13.2	-0.4	-2.94	13.4	13.4	12.8	1500
1738947300	13.6	0.1	0.74	13.7	13.7	13.6	1750
1738860900	13.5	0	0.00	13.5	13.5	13.5	500
1738774500	13.5	-0.2	-1.46	13.5	13.5	13.5	1000
1738688100	13.7	0.2	1.48	13.7	13.7	13.7	250
1738601700	13.5	0	0.00	13.3	13.7	13.3	3500
1738342500	13.5	-0.2	-1.46	13.7	13.7	13.5	750
1738256100	13.7	-0.2	-1.44	13.7	13.7	13.7	500
1738169700	13.9	0	0.00	13.9	13.9	13.9	250
1738083300	13.9	0.4	2.96	13.8	13.9	13.8	1000
1737996900	13.5	0.3	2.27	13.5	13.6	13.5	7750
1737737700	13.2	0.2	1.54	13	13.3	13	11250
1737651300	13	-0.2	-1.52	13.2	13.2	12.7	11500
1737564900	13.2	0.6	4.76	12.5	13.2	12.2	8250
1737478500	12.6	-0.9	-6.67	13.2	13.2	12.5	3750
1737392100	13.5	-0.1	-0.74	13.5	13.5	13.5	1000
1737132900	13.6	-0.2	-1.45	13.8	13.8	13.6	1250
1737046500	13.8	0	0.00	13.7	14.1	13.5	4000
1736960100	13.8	0	0.00	13.8	13.8	13.8	250
1736873700	13.8	-0.3	-2.13	13.8	13.8	13.2	1250
1736787300	14.1	0	0.00	14	14.1	14	750
1736528100	14.1	0	0.00	14.1	14.1	14.1	0
1736441700	14.1	0.2	1.44	14.1	14.1	14.1	250
1736355300	13.9	-0.3	-2.11	13.9	13.9	13.9	250
1736268900	14.2	-0.1	-0.70	14.5	14.5	14.1	1500
1736182500	14.3	0.1	0.70	14.1	14.3	14.1	1750
1735923300	14.2	0.2	1.43	14.1	14.2	14.1	750
1735836900	14	0	0.00	14.1	14.2	13.9	3500
1735577700	14	0.6	4.48	13.6	14.1	13.6	6500
1735318500	13.4	0.3	2.29	13.2	13.7	13.2	3500
1734972900	13.1	0	0.00	13.1	13.7	13.1	5250
1734713700	13.1	0.1	0.77	13	13.1	13	750
1734627300	13	-0.1	-0.76	13	13.1	13	1250
1734540900	13.1	0	0.00	13.2	13.2	13.1	500
1734454500	13.1	0.1	0.77	13.1	13.1	13.1	500
1734368100	13	-0.3	-2.26	13	13	13	12000
1734108900	13.3	0.2	1.53	13.3	13.3	13.3	500
1734022500	13.1	-0.1	-0.76	13.1	13.1	13.1	250
1733936100	13.2	0	0.00	13.2	13.2	13.2	250
1733849700	13.2	0.3	2.33	13.2	13.3	13	1750

American Homes 4 Rent

Emerita Resources

Delayed Upgrade Clock

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