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 (%)
Jun 30, 2023 1.030 1.030 0.8500 0.9002 1,461,322 -0.10(-9.98%)
Jun 29, 2023 1.010 1.020 0.9831 1.000 348,637 +0.00(+0.00%)
Jun 28, 2023 1.470 1.470 0.9800 1.000 2,047,114 -0.51(-33.77%)
Jun 27, 2023 1.400 1.540 1.370 1.510 201,376 +0.08(+5.59%)
Jun 26, 2023 1.390 1.470 1.340 1.430 180,740 +0.00(+0.00%)
Jun 23, 2023 1.360 1.460 1.340 1.430 226,306 +0.03(+2.14%)
Jun 22, 2023 1.470 1.480 1.330 1.400 249,902 -0.08(-5.41%)
Jun 21, 2023 1.390 1.530 1.350 1.480 312,208 +0.07(+4.96%)
Jun 20, 2023 1.480 1.500 1.300 1.410 503,142 -0.14(-9.03%)
Jun 16, 2023 1.360 1.550 1.330 1.550 690,492 +0.20(+14.81%)
Jun 15, 2023 1.380 1.430 1.330 1.350 235,960 +0.00(+0.00%)
Jun 14, 2023 1.370 1.520 1.340 1.350 559,634 -0.01(-0.74%)
Jun 13, 2023 1.410 1.450 1.300 1.360 621,410 -0.02(-1.45%)
Jun 12, 2023 1.420 1.465 1.320 1.380 640,031 -0.12(-8.31%)
Jun 09, 2023 1.540 1.720 1.500 1.505 742,589 +1.44(+2383.50%)
Jun 08, 2023 0.0558 0.0638 0.0521 0.0606 17,730,868 +0.00(+6.88%)
Jun 07, 2023 0.0565 0.0580 0.0561 0.0567 3,438,138 -0.00(-2.24%)
Jun 06, 2023 0.0553 0.0580 0.0525 0.0580 5,578,679 +0.00(+1.75%)
Jun 05, 2023 0.0559 0.0597 0.0551 0.0570 5,017,581 -0.00(-2.90%)
Jun 02, 2023 0.0532 0.0630 0.0532 0.0587 14,624,816 +0.01(+12.88%)
Jun 01, 2023 0.0560 0.0583 0.0505 0.0520 8,620,215 -0.01(-9.57%)
May 31, 2023 0.0537 0.0576 0.0530 0.0575 8,165,576 +0.00(+7.88%)
May 30, 2023 0.0583 0.0590 0.0532 0.0533 10,077,454 -0.00(-8.10%)
May 26, 2023 0.0589 0.0615 0.0540 0.0580 7,123,757 +0.00(+1.05%)
May 25, 2023 0.0590 0.0590 0.0552 0.0574 4,049,055 +0.00(+2.50%)
May 24, 2023 0.0617 0.0617 0.0549 0.0560 5,270,697 -0.01(-8.65%)
May 23, 2023 0.0586 0.0622 0.0580 0.0613 4,917,452 +0.00(+6.61%)
May 22, 2023 0.0670 0.0670 0.0551 0.0575 5,766,099 -0.00(-3.69%)
May 19, 2023 0.0672 0.0672 0.0571 0.0597 9,406,590 -0.01(-9.55%)
May 18, 2023 0.0699 0.0731 0.0627 0.0660 8,379,606 -0.00(-5.58%)
May 17, 2023 0.0827 0.0827 0.0640 0.0699 19,871,532 -0.02(-20.57%)
May 16, 2023 0.0590 0.0930 0.0590 0.0880 35,404,688 +0.02(+33.33%)
May 15, 2023 0.0544 0.0762 0.0470 0.0660 35,155,760 +0.01(+24.53%)
May 12, 2023 0.0544 0.0556 0.0516 0.0530 5,950,222 -0.00(-3.64%)
May 11, 2023 0.0566 0.0575 0.0530 0.0550 4,124,045 -0.00(-8.33%)
May 10, 2023 0.0570 0.0625 0.0523 0.0600 13,637,125 +0.00(+3.99%)
May 09, 2023 0.0575 0.0589 0.0550 0.0577 4,937,611 -0.00(-2.70%)
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 12,118,194 +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 25,432,132 -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%)
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.