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 (%)
May 08, 2023 0.0589 0.0601 0.0551 0.0593 5,179,791 -0.00(-5.27%)
May 05, 2023 0.0640 0.0658 0.0462 0.0626 13,464,380 -0.00(-5.15%)
May 04, 2023 0.0678 0.0679 0.0620 0.0660 7,594,309 +0.00(+2.17%)
May 03, 2023 0.0657 0.0672 0.0620 0.0646 7,502,078 -0.00(-3.15%)
May 02, 2023 0.0786 0.0800 0.0640 0.0667 14,876,840 -0.01(-8.13%)
May 01, 2023 0.0670 0.0749 0.0630 0.0726 19,859,270 +0.00(+3.71%)
Apr 28, 2023 0.0676 0.0788 0.0585 0.0700 63,856,120 +0.02(+29.63%)
Apr 27, 2023 0.0526 0.0568 0.0490 0.0540 25,405,300 -0.00(-2.17%)
Apr 26, 2023 0.0613 0.0743 0.0511 0.0552 51,039,504 -0.03(-34.98%)
Apr 25, 2023 0.0651 0.0850 0.0591 0.0849 36,280,076 +0.02(+25.78%)
Apr 24, 2023 0.0874 0.0890 0.0555 0.0675 42,125,084 -0.02(-22.68%)
Apr 21, 2023 0.0885 0.0917 0.0865 0.0873 8,171,778 -0.00(-3.00%)
Apr 20, 2023 0.0908 0.0911 0.0890 0.0900 6,318,276 -0.00(-1.10%)
Apr 19, 2023 0.0898 0.0957 0.0870 0.0910 12,118,091 +0.00(+1.34%)
Apr 18, 2023 0.0900 0.0959 0.0820 0.0898 18,794,316 -0.00(-0.77%)
Apr 17, 2023 0.0911 0.0946 0.0880 0.0905 24,091,196 +0.00(+0.11%)
Apr 14, 2023 0.1000 0.1075 0.0902 0.0904 41,030,096 -0.00(-3.93%)
Apr 13, 2023 0.0960 0.0970 0.0893 0.0941 25,432,130 -0.00(-0.95%)
Apr 12, 2023 0.1000 0.1020 0.0948 0.0950 9,317,481 -0.01(-12.12%)
Apr 11, 2023 0.0940 0.1100 0.0905 0.1081 19,698,094 +0.02(+17.50%)
Apr 10, 2023 0.0900 0.0939 0.0900 0.0920 5,019,413 +0.00(+1.21%)
Apr 06, 2023 0.0871 0.0938 0.0871 0.0909 8,454,018 +0.00(+2.36%)
Apr 05, 2023 0.0893 0.0919 0.0874 0.0888 10,279,595 -0.00(-1.33%)
Apr 04, 2023 0.0941 0.0955 0.0881 0.0900 19,045,050 +0.00(+1.47%)
Apr 03, 2023 0.0920 0.0923 0.0875 0.0887 12,076,279 -0.00(-5.13%)
Mar 31, 2023 0.0960 0.1010 0.0923 0.0935 16,507,184 -0.00(-3.81%)
Mar 30, 2023 0.0964 0.1030 0.0918 0.0972 26,717,928 -0.01(-5.63%)
Mar 29, 2023 0.0885 0.1100 0.0870 0.1030 50,803,196 +0.02(+18.25%)
Mar 28, 2023 0.0880 0.0900 0.0870 0.0871 5,298,063 -0.00(-1.02%)
Mar 27, 2023 0.0900 0.0911 0.0857 0.0880 7,317,382 -0.00(-0.34%)
Mar 24, 2023 0.0900 0.0922 0.0882 0.0883 9,092,108 -0.00(-4.23%)
Mar 23, 2023 0.0950 0.0970 0.0885 0.0922 10,414,740 -0.00(-2.95%)
Mar 22, 2023 0.1060 0.1149 0.0911 0.0950 14,886,127 -0.01(-8.83%)
Mar 21, 2023 0.0920 0.1068 0.0904 0.1042 19,530,860 +0.01(+16.29%)
Mar 20, 2023 0.0915 0.0935 0.0880 0.0896 4,793,986 -0.01(-5.58%)
Mar 17, 2023 0.0999 0.0999 0.0900 0.0949 6,422,935 +0.01(+6.51%)
Mar 16, 2023 0.0892 0.0900 0.0857 0.0891 7,088,133 -0.00(-3.15%)
Mar 15, 2023 0.0969 0.0969 0.0880 0.0920 8,814,112 -0.01(-7.07%)
Mar 14, 2023 0.1000 0.1037 0.0930 0.0990 9,916,945 +0.00(+4.21%)
Mar 13, 2023 0.0950 0.0988 0.0910 0.0950 6,926,590 -0.01(-5.00%)
Mar 10, 2023 0.0984 0.1035 0.0950 0.1000 9,076,952 +0.00(+0.00%)
Mar 09, 2023 0.0995 0.1050 0.0995 0.1000 8,634,795 -0.00(-2.72%)
Mar 08, 2023 0.1036 0.1042 0.0955 0.1028 12,758,963 -0.00(-1.34%)
Mar 07, 2023 0.1056 0.1090 0.1005 0.1042 15,915,268 -0.01(-5.27%)
Mar 06, 2023 0.1100 0.1161 0.1037 0.1100 18,434,528 -0.00(-3.17%)
Mar 03, 2023 0.1137 0.1243 0.1100 0.1136 48,369,820 +0.01(+11.26%)
Mar 02, 2023 0.1100 0.1100 0.1001 0.1021 13,381,305 -0.01(-10.44%)
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.