Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Powerdyne International, Inc. (PWDY)

0.0014
+0.0002
+(16.67%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.00120.00140.00120.00140.001465,632
Apr 24, 20250.00110.00140.00110.00140.0014750,100
Apr 23, 20250.00120.00130.00120.00130.0013543,000
Apr 22, 20250.00120.00130.00110.00130.00131,980,618
Apr 21, 20250.00130.00130.00120.00120.0012568,000
Apr 17, 20250.00140.00140.00120.00130.00133,882,726
Apr 16, 20250.00110.00140.00110.00140.001412,343,249
Apr 15, 20250.00130.00130.00110.00120.00121,930,718
Apr 14, 20250.00110.00130.00100.00130.00138,810,489
Apr 11, 20250.00100.00110.00100.00110.00111,550,464
Apr 10, 20250.00110.00110.00100.00100.0010754,308
Apr 9, 20250.00100.00110.00100.00110.0011546,100
Apr 8, 20250.00110.00110.00100.00110.0011449,579
Apr 7, 20250.00110.00110.00100.00100.00101,380,645
Apr 4, 20250.00090.00110.00090.00100.00105,715,408
Apr 3, 20250.00100.00110.00090.00090.0009140,451
Apr 2, 20250.00090.00110.00090.00110.00111,271,312
Apr 1, 20250.00110.00110.00090.00110.0011980,854
Mar 31, 20250.00100.00110.00090.00110.00114,852,008
Mar 28, 20250.00120.00120.00100.00100.00107,133,463
Mar 27, 20250.00110.00120.00110.00120.0012407,284
Mar 26, 20250.00120.00120.00100.00120.00124,003,239
Mar 25, 20250.00110.00120.00110.00120.00122,689,268
Mar 24, 20250.00110.00120.00110.00120.0012683,974
Mar 21, 20250.00110.00120.00110.00120.0012295,433
Mar 20, 20250.00120.00120.00120.00120.0012-
Mar 19, 20250.00110.00120.00110.00120.0012288,624
Mar 18, 20250.00110.00120.00110.00120.00123,415
Mar 17, 20250.00120.00120.00120.00120.0012-
Mar 14, 20250.00110.00120.00110.00120.0012184,929
Mar 13, 20250.00110.00110.00110.00110.00113,732,130
Mar 12, 20250.00110.00120.00110.00120.0012779,260
Mar 11, 20250.00100.00120.00100.00120.00124,741,330
Mar 10, 20250.00120.00120.00110.00120.0012640,000
Mar 7, 20250.00120.00130.00110.00110.0011465,145
Mar 6, 20250.00120.00130.00120.00120.0012530,200
Mar 5, 20250.00110.00130.00100.00130.0013395,631
Mar 4, 20250.00120.00120.00110.00120.0012826,710
Mar 3, 20250.00100.00120.00100.00120.0012838,735
Feb 28, 20250.00110.00130.00110.00130.00131,497,347
Feb 27, 20250.00110.00110.00110.00110.0011174,472
Feb 26, 20250.00120.00130.00110.00130.0013686,253
Feb 25, 20250.00140.00140.00120.00120.00121,036,487
Feb 24, 20250.00130.00130.00120.00120.0012100,000
Feb 21, 20250.00130.00140.00120.00130.00132,133,365
Feb 20, 20250.00120.00130.00120.00130.0013225,100
Feb 19, 20250.00130.00140.00110.00140.0014354,875
Feb 18, 20250.00120.00120.00120.00120.00121,219,800
Feb 14, 20250.00130.00140.00120.00140.00142,036,188
Feb 13, 20250.00140.00140.00140.00140.0014-
Feb 12, 20250.00130.00140.00120.00140.0014373,199
Feb 11, 20250.00140.00140.00120.00140.0014343,712
Feb 10, 20250.00130.00140.00120.00140.00142,598,782
Feb 7, 20250.00130.00130.00130.00130.0013-
Feb 6, 20250.00120.00130.00120.00130.00131,400,000
Feb 5, 20250.00120.00130.00110.00130.00132,162,976
Feb 4, 20250.00120.00120.00110.00120.00121,149,729
Feb 3, 20250.00120.00120.00110.00120.00121,053,520
Jan 31, 20250.00130.00130.00100.00120.00125,198,977
Jan 30, 20250.00120.00150.00120.00130.0013455,553
Jan 29, 20250.00150.00150.00140.00140.001480,500
Jan 28, 20250.00120.00150.00120.00150.00156,473,090
Jan 27, 20250.00130.00140.00110.00140.00142,000,907
Jan 24, 20250.00120.00130.00120.00130.0013344,500
Jan 23, 20250.00130.00140.00120.00130.0013636,966
Jan 22, 20250.00130.00140.00120.00130.00131,058,312
Jan 21, 20250.00130.00130.00110.00120.0012791,100
Jan 17, 20250.00120.00130.00120.00130.0013399,000
Jan 16, 20250.00120.00140.00120.00140.00141,923,550
Jan 15, 20250.00110.00130.00110.00120.0012981,207
Jan 14, 20250.00120.00130.00110.00110.0011823,314
Jan 13, 20250.00130.00130.00130.00130.0013818,105
Jan 10, 20250.00110.00130.00110.00130.00131,691,420
Jan 8, 20250.00130.00130.00120.00130.001346,400
Jan 7, 20250.00120.00120.00120.00120.00121,681,686
Jan 6, 20250.00150.00150.00130.00140.0014648,407
Jan 3, 20250.00130.00150.00120.00150.00151,174,207
Jan 2, 20250.00120.00150.00110.00140.001410,866,111
Dec 31, 20240.00130.00140.00120.00120.001210,296,989
Dec 30, 20240.00150.00150.00130.00150.00158,826,544
Dec 27, 20240.00180.00200.00150.00160.00162,933,700
Dec 26, 20240.00180.00180.00140.00180.00185,055,591
Dec 24, 20240.00160.00180.00140.00180.00186,838,325
Dec 23, 20240.00160.00190.00160.00170.00174,509,596
Dec 20, 20240.00180.00190.00150.00180.001810,696,596
Dec 19, 20240.00130.00200.00120.00190.001927,038,618
Dec 18, 20240.00120.00140.00120.00130.00132,488,517
Dec 17, 20240.00120.00130.00100.00130.00131,922,072
Dec 16, 20240.00110.00120.00100.00120.00122,441,401
Dec 13, 20240.00100.00110.00090.00100.001012,575,599
Dec 12, 20240.00100.00120.00100.00120.00126,293,799
Dec 11, 20240.00070.00110.00070.00100.001010,138,079
Dec 10, 20240.00100.00100.00090.00100.00107,945,479
Dec 9, 20240.00120.00120.00100.00110.0011443,766
Dec 6, 20240.00100.00110.00090.00110.00117,812,518
Dec 5, 20240.00110.00110.00100.00110.00111,793,483
Dec 4, 20240.00100.00120.00100.00110.00113,151,809
Dec 3, 20240.00110.00120.00100.00100.00101,964,292
Dec 2, 20240.00110.00110.00100.00110.0011610,672
Nov 29, 20240.00110.00110.00100.00110.0011969,538
Nov 27, 20240.00110.00120.00100.00120.0012554,934
Nov 26, 20240.00110.00110.00110.00110.001118,629
Nov 25, 20240.00110.00120.00100.00120.00121,576,508
Nov 22, 20240.00110.00120.00110.00120.001240,208
Nov 21, 20240.00130.00130.00100.00120.00121,888,530
Nov 20, 20240.00130.00130.00120.00130.0013869,551
Nov 19, 20240.00110.00130.00110.00130.0013224,015
Nov 18, 20240.00130.00130.00110.00120.00122,649,546
Nov 15, 20240.00120.00130.00120.00120.00121,968,346
Nov 14, 20240.00110.00130.00110.00120.00121,042,304
Nov 13, 20240.00130.00130.00110.00130.00131,386,292
Nov 12, 20240.00130.00130.00110.00130.0013339,828
Nov 11, 20240.00130.00130.00110.00130.00131,019,371
Nov 8, 20240.00130.00130.00070.00120.001231,554,413
Nov 7, 20240.00130.00150.00130.00140.0014851,005
Nov 6, 20240.00140.00150.00130.00140.00141,308,681
Nov 5, 20240.00140.00140.00100.00140.00141,851,660
Nov 4, 20240.00120.00140.00120.00140.00147,040
Nov 1, 20240.00150.00150.00120.00130.00136,463,576
Oct 31, 20240.00140.00150.00140.00150.00152,264,548
Oct 30, 20240.00140.00140.00140.00140.001419,320
Oct 29, 20240.00130.00150.00130.00140.00141,882,017
Oct 28, 20240.00140.00150.00120.00150.00153,039,172
Oct 25, 20240.00140.00140.00130.00140.0014519,525
Oct 24, 20240.00140.00140.00130.00140.00141,234,864
Oct 23, 20240.00140.00160.00140.00140.00143,450,981
Oct 22, 20240.00140.00160.00140.00160.0016252,206
Oct 21, 20240.00140.00160.00140.00160.0016427,788
Oct 18, 20240.00150.00150.00140.00150.0015462,720
Oct 17, 20240.00150.00160.00140.00160.0016486,379
Oct 16, 20240.00160.00160.00140.00160.00161,156,521
Oct 15, 20240.00160.00170.00160.00160.00161,051,111
Oct 14, 20240.00160.00160.00160.00160.0016125,006
Oct 11, 20240.00170.00170.00150.00160.00163,474,606
Oct 10, 20240.00160.00160.00150.00160.0016444,326
Oct 9, 20240.00150.00170.00150.00160.00161,648,987
Oct 8, 20240.00150.00160.00140.00160.0016935,455
Oct 7, 20240.00130.00160.00130.00160.00161,621,844
Oct 4, 20240.00130.00140.00120.00140.00141,499,605
Oct 3, 20240.00120.00130.00120.00120.0012952,084
Oct 2, 20240.00120.00120.00120.00120.00121,140,261
Oct 1, 20240.00140.00140.00100.00120.00122,829,986
Sep 30, 20240.00130.00140.00120.00130.00131,438,749
Sep 27, 20240.00130.00130.00110.00130.00133,186,429
Sep 26, 20240.00130.00140.00120.00120.00121,510,535
Sep 25, 20240.00120.00130.00120.00130.00131,116,977
Sep 24, 20240.00120.00130.00120.00130.0013199,960
Sep 23, 20240.00140.00140.00120.00130.00133,007,256
Sep 20, 20240.00140.00140.00130.00130.0013494,106
Sep 19, 20240.00160.00160.00130.00140.00146,205,710
Sep 18, 20240.00160.00160.00150.00160.0016737,831
Sep 17, 20240.00150.00160.00140.00160.00161,994,661
Sep 16, 20240.00150.00160.00140.00160.00162,571,701
Sep 13, 20240.00150.00160.00150.00160.0016324,485
Sep 12, 20240.00160.00160.00150.00160.00165,578,965
Sep 11, 20240.00170.00170.00150.00160.0016880,079
Sep 10, 20240.00170.00170.00150.00170.00171,950,183
Sep 9, 20240.00170.00170.00150.00170.00177,210,573
Sep 6, 20240.00160.00170.00150.00170.00175,686,142
Sep 5, 20240.00170.00170.00160.00160.00161,369,090
Sep 4, 20240.00180.00180.00160.00180.00181,433,373
Sep 3, 20240.00210.00210.00170.00180.00181,762,126
Aug 30, 20240.00190.00210.00180.00210.0021786,726
Aug 29, 20240.00180.00190.00160.00190.0019677,088
Aug 28, 20240.00180.00180.00150.00170.00171,993,768
Aug 27, 20240.00180.00180.00150.00180.00182,921,941
Aug 26, 20240.00180.00190.00160.00180.00183,299,142
Aug 23, 20240.00240.00260.00130.00170.001722,794,622
Aug 22, 20240.00220.00260.00210.00260.00263,822,480
Aug 21, 20240.00200.00220.00180.00210.00211,420,428
Aug 20, 20240.00150.00200.00150.00200.00201,597,679
Aug 19, 20240.00150.00170.00150.00170.00173,439,246
Aug 16, 20240.00200.00200.00140.00140.001417,723,927
Aug 15, 20240.00220.00220.00160.00200.002014,215,488
Aug 14, 20240.00250.00250.00190.00220.002219,320,627
Aug 13, 20240.00260.00270.00230.00250.00252,673,134
Aug 12, 20240.00280.00280.00240.00250.00255,569,777
Aug 9, 20240.00280.00290.00240.00290.00292,213,346
Aug 8, 20240.00270.00290.00250.00260.00264,199,967
Aug 7, 20240.00270.00300.00240.00280.00283,231,105
Aug 6, 20240.00300.00310.00260.00260.00262,138,627
Aug 5, 20240.00310.00310.00220.00280.00282,772,519
Aug 2, 20240.00320.00320.00280.00310.00312,240,746
Aug 1, 20240.00340.00340.00280.00320.00325,235,446
Jul 31, 20240.00310.00340.00290.00340.00344,592,177
Jul 30, 20240.00330.00330.00280.00330.0033753,052
Jul 29, 20240.00340.00340.00280.00330.00334,195,579
Jul 26, 20240.00300.00350.00300.00340.00345,347,366
Jul 25, 20240.00290.00320.00290.00320.00321,634,887
Jul 24, 20240.00290.00310.00250.00280.00281,817,204
Jul 23, 20240.00280.00290.00250.00290.00291,250,925
Jul 22, 20240.00320.00340.00220.00280.00285,772,080
Jul 19, 20240.00290.00340.00280.00320.00321,245,148
Jul 18, 20240.00330.00330.00280.00290.00293,097,322
Jul 17, 20240.00350.00350.00300.00300.00304,204,731
Jul 16, 20240.00350.00350.00300.00350.00351,756,381
Jul 15, 20240.00350.00360.00300.00340.00342,039,709
Jul 12, 20240.00340.00360.00330.00350.0035972,510
Jul 11, 20240.00340.00370.00340.00340.0034868,887
Jul 10, 20240.00300.00340.00300.00340.00344,339,275
Jul 9, 20240.00300.00340.00280.00320.00323,386,937
Jul 8, 20240.00350.00350.00310.00330.00331,772,161
Jul 5, 20240.00320.00320.00280.00310.00314,426,066
Jul 3, 20240.00300.00340.00290.00330.00332,367,110
Jul 2, 20240.00380.00380.00300.00340.00347,845,828
Jul 1, 20240.00390.00450.00360.00380.00381,453,545
Jun 28, 20240.00480.00500.00350.00350.003512,803,446
Jun 27, 20240.00430.00490.00420.00490.00492,699,868
Jun 26, 20240.00460.00480.00400.00470.00473,543,082
Jun 25, 20240.00460.00500.00400.00460.00466,076,496
Jun 24, 20240.00460.00460.00390.00450.00455,623,698
Jun 21, 20240.00450.00460.00330.00440.00444,434,871
Jun 20, 20240.00550.00600.00400.00450.00458,539,064
Jun 18, 20240.00540.00570.00520.00550.00556,817,110
Jun 17, 20240.00440.00550.00440.00530.005317,816,488
Jun 14, 20240.00360.00450.00350.00430.004311,818,868
Jun 13, 20240.00360.00380.00330.00360.00364,627,973
Jun 12, 20240.00370.00400.00300.00360.00364,465,728
Jun 11, 20240.00330.00370.00280.00370.003716,814,676
Jun 10, 20240.00280.00370.00280.00300.00307,158,552
Jun 7, 20240.00400.00410.00280.00290.002913,672,624
Jun 6, 20240.00420.00420.00360.00400.00407,674,611
Jun 5, 20240.00370.00420.00340.00420.004220,600,096
Jun 4, 20240.00320.00420.00280.00340.003427,356,631
Jun 3, 20240.00340.00340.00270.00320.00326,018,602
May 31, 20240.00260.00370.00260.00320.00325,634,932
May 30, 20240.00320.00340.00260.00290.00298,332,824
May 29, 20240.00400.00400.00220.00320.003228,162,450
May 28, 20240.00410.00420.00310.00390.003914,297,179
May 24, 20240.00240.00480.00230.00400.004051,800,250
May 23, 20240.00210.00260.00190.00230.002311,250,065
May 22, 20240.00210.00230.00200.00220.00225,251,089
May 21, 20240.00200.00220.00160.00210.00219,684,998
May 20, 20240.00170.00200.00150.00200.00205,537,497
May 17, 20240.00200.00210.00160.00200.00207,916,751
May 16, 20240.00160.00210.00130.00190.001915,301,437
May 15, 20240.00180.00180.00150.00150.00153,545,880
May 14, 20240.00150.00180.00130.00180.00189,917,729
May 13, 20240.00150.00160.00130.00160.00166,426,604
May 10, 20240.00160.00180.00160.00170.00172,913,789
May 9, 20240.00130.00180.00130.00160.001619,683,342
May 8, 20240.00120.00130.00100.00130.00137,690,786
May 7, 20240.00120.00130.00120.00130.0013856,038
May 6, 20240.00140.00140.00130.00140.0014568,615
May 3, 20240.00140.00140.00120.00140.00141,743,388
May 2, 20240.00130.00140.00110.00120.00127,132,787
May 1, 20240.00120.00150.00110.00130.00135,911,559
Apr 30, 20240.00130.00130.00120.00120.00125,341,272
Apr 29, 20240.00130.00140.00120.00130.0013688,303
Apr 26, 20240.00150.00160.00120.00140.001412,304,005

Related Tickers

CAPC Capstone Companies, Inc.
0.0170
0.00%
 
HYEG Hydrogen Engine Center, Inc.
0.0355
-15.48%
 
TOGI TurnOnGreen, Inc
0.0079
+2.34%
 
DFLI Dragonfly Energy Holdings Corp.
0.5400
+8.56%
 
STI Solidion Technology Inc.
0.1100
-0.99%
 
PLUG Plug Power Inc.
0.8116
-4.36%