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

Interactive Brokers

Interactive Brokers
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 500
5,431.60
-0.04%
US Tech 100
19,166.40
0.51%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,083.67
0.12%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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

0.04
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 20 minutes

PVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.041 0.001 2.50% 0.041 0.041 0.041 2,610
Jun 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 81,335
Jun 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Jun 11 2024 0.04 -0.002 -4.76% 0.04 0.04 0.04 35,091
Jun 07 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Jun 06 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Jun 05 2024 0.042 0.00 0.00% 0.042 0.042 0.042 290,347
Jun 04 2024 0.042 0.001 2.44% 0.043 0.043 0.042 737,610
Jun 03 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0.00
May 31 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0.00
May 30 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0.00
May 29 2024 0.041 -0.005 -10.87% 0.041 0.041 0.041 292,874
May 28 2024 0.046 -0.002 -4.17% 0.046 0.046 0.046 113,003
May 27 2024 0.048 0.002 4.35% 0.048 0.048 0.048 48,518
May 24 2024 0.046 0.003 6.98% 0.046 0.046 0.046 40,475
May 23 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
May 22 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
May 21 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
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 -0.005 -10.00% 0.046 0.046 0.045 109,512
Apr 12 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 11 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 10 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 09 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 08 2024 0.05 0.005 11.11% 0.05 0.05 0.05 500,000
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 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 24 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 17 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00

Your Recent History

ASX
PVL
Powerhouse Ventures
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | 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