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 (%)
Sep 30, 2022 0.5600 0.5600 0.4700 0.4799 8,465,360 -0.12(-19.43%)
Sep 29, 2022 0.6000 0.7000 0.5400 0.5956 13,428,961 -0.05(-7.70%)
Sep 28, 2022 0.5500 0.8300 0.5400 0.6453 23,607,760 +0.05(+7.55%)
Sep 27, 2022 0.5900 0.6405 0.4900 0.6000 14,571,561 +0.10(+19.31%)
Sep 26, 2022 1.590 1.660 0.4601 0.5029 26,148,460 -1.10(-68.57%)
Sep 23, 2022 1.720 1.850 1.540 1.600 1,668,456 -0.15(-8.57%)
Sep 22, 2022 1.670 1.815 1.630 1.750 2,675,710 +0.07(+4.17%)
Sep 21, 2022 1.660 1.880 1.550 1.680 3,172,635 -0.52(-23.65%)
Sep 20, 2022 1.370 2.210 1.310 2.200 2,621,994 +0.83(+60.62%)
Sep 19, 2022 1.380 1.429 1.290 1.370 562,112 -0.08(-5.52%)
Sep 16, 2022 1.420 1.480 1.350 1.450 1,001,508 -0.01(-0.68%)
Sep 15, 2022 1.440 1.470 1.405 1.460 535,866 +0.02(+1.39%)
Sep 14, 2022 1.580 1.580 1.440 1.440 671,520 -0.14(-8.86%)
Sep 13, 2022 1.470 1.650 1.410 1.580 1,243,657 +0.08(+5.33%)
Sep 12, 2022 1.430 1.550 1.405 1.500 1,374,178 +0.08(+5.63%)
Sep 09, 2022 1.300 1.430 1.300 1.420 970,454 +0.12(+9.23%)
Sep 08, 2022 1.310 1.340 1.280 1.300 553,836 -0.04(-2.99%)
Sep 07, 2022 1.320 1.370 1.302 1.340 560,677 +0.00(+0.00%)
Sep 06, 2022 1.310 1.370 1.290 1.340 671,526 -0.01(-0.74%)
Sep 02, 2022 1.350 1.410 1.280 1.350 875,693 -0.02(-1.46%)
Sep 01, 2022 1.350 1.410 1.320 1.370 680,811 -0.02(-1.44%)
Aug 31, 2022 1.460 1.460 1.350 1.390 646,730 -0.04(-2.80%)
Aug 30, 2022 1.400 1.480 1.390 1.430 670,746 -0.01(-0.69%)
Aug 29, 2022 1.310 1.450 1.302 1.440 763,892 +0.07(+5.11%)
Aug 26, 2022 1.410 1.510 1.310 1.370 1,194,298 -0.08(-5.52%)
Aug 25, 2022 1.380 1.460 1.355 1.450 771,276 +0.07(+5.07%)
Aug 24, 2022 1.330 1.380 1.300 1.380 739,483 +0.04(+2.99%)
Aug 23, 2022 1.330 1.340 1.280 1.340 653,534 -0.04(-2.90%)
Aug 22, 2022 1.290 1.380 1.240 1.380 786,415 +0.04(+2.99%)
Aug 19, 2022 1.370 1.410 1.280 1.340 686,870 -0.03(-2.19%)
Aug 18, 2022 1.460 1.460 1.350 1.370 814,544 -0.09(-6.16%)
Aug 17, 2022 1.360 1.480 1.360 1.460 1,047,262 +0.05(+3.55%)
Aug 16, 2022 1.320 1.410 1.300 1.410 821,617 +0.07(+5.22%)
Aug 15, 2022 1.410 1.435 1.320 1.340 798,161 -0.10(-6.94%)
Aug 12, 2022 1.410 1.480 1.390 1.440 1,003,873 +0.04(+2.86%)
Aug 11, 2022 1.340 1.430 1.340 1.400 793,369 +0.02(+1.45%)
Aug 10, 2022 1.310 1.380 1.270 1.380 781,905 +0.11(+8.66%)
Aug 09, 2022 1.330 1.400 1.260 1.270 1,119,936 -0.15(-10.56%)
Aug 08, 2022 1.460 1.470 1.375 1.420 776,105 -0.01(-0.70%)
Aug 05, 2022 1.390 1.450 1.360 1.430 1,055,820 +0.04(+2.88%)
Aug 04, 2022 1.380 1.410 1.340 1.390 693,579 -0.01(-0.71%)
Aug 03, 2022 1.270 1.400 1.250 1.400 998,336 +0.09(+6.87%)
Aug 02, 2022 1.160 1.340 1.130 1.310 1,086,760 +0.14(+11.97%)
Aug 01, 2022 1.400 1.410 1.075 1.170 1,864,688 -0.29(-19.86%)
Jul 29, 2022 1.450 1.490 1.430 1.460 1,063,994 +0.01(+0.69%)
Jul 28, 2022 1.420 1.475 1.380 1.450 865,975 +0.02(+1.40%)
Jul 27, 2022 1.280 1.440 1.280 1.430 2,725,538 +0.14(+10.85%)
Jul 26, 2022 1.250 1.330 1.214 1.290 734,898 +0.01(+0.78%)
Jul 25, 2022 1.290 1.320 1.240 1.280 665,842 -0.05(-3.76%)
Jul 22, 2022 1.320 1.350 1.280 1.330 961,354 +0.01(+0.76%)
Jul 21, 2022 1.260 1.320 1.220 1.320 994,790 +0.01(+0.76%)
Jul 20, 2022 1.240 1.320 1.230 1.310 2,409,114 +0.06(+4.80%)
Jul 19, 2022 1.130 1.250 1.070 1.250 3,097,264 +0.11(+9.65%)
Jul 18, 2022 1.090 1.150 1.020 1.140 2,695,367 +0.05(+4.59%)
Jul 15, 2022 0.8211 1.129 0.8211 1.090 2,990,669 +0.24(+28.30%)
Jul 14, 2022 0.7700 0.8500 0.7519 0.8496 2,696,389 +0.02(+2.36%)
Jul 13, 2022 0.6300 0.8896 0.6300 0.8300 9,862,565 +0.16(+24.34%)
Jul 12, 2022 0.6550 0.6700 0.6480 0.6675 417,596 -0.00(-0.37%)
Jul 11, 2022 0.6700 0.6825 0.6501 0.6700 1,198,854 -0.02(-2.63%)
Jul 08, 2022 0.6746 0.7300 0.6701 0.6881 1,572,714 +0.00(+0.70%)
Jul 07, 2022 0.6200 0.7000 0.6206 0.6833 3,287,580 +0.09(+14.59%)
Jul 06, 2022 0.6600 0.6985 0.5732 0.5963 9,313,459 -0.08(-11.19%)
Jul 05, 2022 0.6300 0.6899 0.6300 0.6714 1,193,382 +0.02(+3.31%)
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.