Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerbridge Technologies Ltd (NQ: PBTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1370 0.1388 0.1180 0.1180 49,922,632 -0.02(-14.49%)
Jan 30, 2023 0.1700 0.1720 0.1361 0.1380 114,902,640 +0.01(+5.34%)
Jan 27, 2023 0.1190 0.1348 0.1151 0.1310 21,354,776 +0.01(+12.45%)
Jan 26, 2023 0.1213 0.1280 0.1148 0.1165 8,258,113 -0.00(-2.84%)
Jan 25, 2023 0.1200 0.1200 0.1110 0.1199 4,967,656 -0.00(-0.25%)
Jan 24, 2023 0.1233 0.1272 0.1180 0.1202 5,408,575 -0.00(-0.83%)
Jan 23, 2023 0.1200 0.1320 0.1081 0.1212 16,935,208 +0.00(+1.85%)
Jan 20, 2023 0.1224 0.1267 0.1173 0.1190 5,060,774 -0.00(-1.65%)
Jan 19, 2023 0.1229 0.1236 0.1160 0.1210 3,002,582 -0.00(-3.82%)
Jan 18, 2023 0.1300 0.1349 0.1202 0.1258 5,897,852 -0.00(-0.63%)
Jan 17, 2023 0.1438 0.1450 0.1200 0.1266 10,136,968 -0.01(-7.59%)
Jan 13, 2023 0.1330 0.1450 0.1275 0.1370 14,093,281 +0.01(+5.38%)
Jan 12, 2023 0.1140 0.1350 0.1105 0.1300 20,636,132 +0.02(+17.01%)
Jan 11, 2023 0.1020 0.1139 0.1020 0.1111 3,534,700 +0.00(+1.28%)
Jan 10, 2023 0.1067 0.1150 0.1060 0.1097 5,561,197 +0.00(+0.83%)
Jan 09, 2023 0.1035 0.1149 0.1028 0.1088 4,732,208 +0.01(+7.72%)
Jan 06, 2023 0.1050 0.1070 0.1004 0.1010 5,746,301 -0.01(-8.18%)
Jan 05, 2023 0.1226 0.1226 0.1055 0.1100 8,363,468 +0.00(+0.00%)
Jan 04, 2023 0.1050 0.1173 0.1040 0.1100 4,839,443 +0.00(+2.80%)
Jan 03, 2023 0.1044 0.1080 0.1001 0.1070 2,654,317 +0.01(+6.68%)
Dec 30, 2022 0.0997 0.1010 0.0950 0.1003 2,462,778 +0.00(+3.40%)
Dec 29, 2022 0.0915 0.1030 0.0915 0.0970 4,513,127 +0.00(+4.19%)
Dec 28, 2022 0.0980 0.1009 0.0903 0.0931 3,442,811 -0.00(-3.02%)
Dec 27, 2022 0.1046 0.1060 0.0950 0.0960 4,330,406 -0.01(-10.95%)
Dec 23, 2022 0.1121 0.1121 0.1040 0.1078 3,122,229 -0.00(-2.27%)
Dec 22, 2022 0.1124 0.1165 0.1025 0.1103 6,355,630 -0.02(-12.11%)
Dec 21, 2022 0.0975 0.1300 0.0903 0.1255 13,116,021 +0.03(+29.38%)
Dec 20, 2022 0.0920 0.1088 0.0880 0.0970 16,009,816 +0.01(+10.10%)
Dec 19, 2022 0.0860 0.0899 0.0825 0.0881 7,686,026 +0.01(+9.58%)
Dec 16, 2022 0.0933 0.0933 0.0804 0.0804 8,329,566 -0.01(-14.01%)
Dec 15, 2022 0.0959 0.0959 0.0905 0.0935 7,491,027 -0.00(-1.37%)
Dec 14, 2022 0.0946 0.0998 0.0901 0.0948 8,346,036 -0.00(-0.52%)
Dec 13, 2022 0.1040 0.1050 0.0911 0.0953 24,191,952 +0.00(+3.93%)
Dec 12, 2022 0.1000 0.1000 0.0900 0.0917 18,458,714 -0.01(-13.49%)
Dec 09, 2022 0.1418 0.1420 0.1050 0.1060 55,852,976 -0.01(-5.36%)
Dec 08, 2022 0.1100 0.1200 0.1063 0.1120 19,597,212 +0.00(+2.66%)
Dec 07, 2022 0.1222 0.1265 0.1032 0.1091 7,189,111 -0.01(-12.02%)
Dec 06, 2022 0.1395 0.1399 0.1220 0.1240 6,997,067 -0.01(-8.89%)
Dec 05, 2022 0.1361 0.1449 0.1361 0.1361 2,946,093 -0.00(-2.79%)
Dec 02, 2022 0.1387 0.1420 0.1344 0.1400 3,585,576 +0.00(+0.00%)
Dec 01, 2022 0.1420 0.1450 0.1365 0.1400 2,755,686 +0.00(+2.94%)
Nov 30, 2022 0.1400 0.1580 0.1360 0.1360 8,418,383 -0.00(-2.86%)
Nov 29, 2022 0.1362 0.1474 0.1362 0.1400 3,237,621 -0.00(-0.28%)
Nov 28, 2022 0.1489 0.1500 0.1400 0.1404 1,766,143 +0.00(+0.29%)
Nov 25, 2022 0.1380 0.1445 0.1341 0.1400 1,319,312 +0.01(+3.70%)
Nov 23, 2022 0.1370 0.1390 0.1330 0.1350 2,054,200 -0.00(-0.07%)
Nov 22, 2022 0.1379 0.1409 0.1320 0.1351 1,754,016 -0.00(-2.31%)
Nov 21, 2022 0.1423 0.1450 0.1324 0.1383 2,075,392 -0.00(-2.81%)
Nov 18, 2022 0.1500 0.1500 0.1400 0.1423 2,758,766 -0.01(-4.50%)
Nov 17, 2022 0.1490 0.1499 0.1407 0.1490 2,505,774 -0.00(-0.67%)
Nov 16, 2022 0.1658 0.1658 0.1500 0.1500 2,800,592 -0.01(-9.04%)
Nov 15, 2022 0.1580 0.1660 0.1535 0.1649 3,724,563 +0.01(+7.78%)
Nov 14, 2022 0.1525 0.1680 0.1525 0.1530 5,123,424 +0.00(+2.14%)
Nov 11, 2022 0.1419 0.1557 0.1352 0.1498 5,487,552 +0.01(+10.96%)
Nov 10, 2022 0.1257 0.1350 0.1257 0.1350 3,260,325 +0.01(+7.91%)
Nov 09, 2022 0.1440 0.1440 0.1210 0.1251 5,697,073 -0.02(-11.96%)
Nov 08, 2022 0.1473 0.1529 0.1410 0.1421 4,709,449 -0.01(-3.73%)
Nov 07, 2022 0.1515 0.1530 0.1442 0.1476 3,095,788 -0.00(-1.60%)
Nov 04, 2022 0.1445 0.1549 0.1423 0.1500 4,530,275 +0.01(+7.14%)
Nov 03, 2022 0.1455 0.1500 0.1400 0.1400 5,943,851 -0.00(-0.71%)
Nov 02, 2022 0.1503 0.1560 0.1410 0.1410 5,917,561 -0.01(-9.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.