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 31, 2022 0.3300 0.3400 0.3256 0.3400 279,853 +0.01(+3.22%)
May 27, 2022 0.3213 0.3350 0.3200 0.3294 995,567 +0.00(+1.04%)
May 26, 2022 0.3200 0.3333 0.3120 0.3260 1,707,487 +0.00(+0.34%)
May 25, 2022 0.3000 0.3400 0.3000 0.3249 1,430,548 +0.01(+4.81%)
May 24, 2022 0.3100 0.3200 0.3000 0.3100 710,453 -0.01(-2.67%)
May 23, 2022 0.3000 0.3224 0.3000 0.3185 603,744 -0.00(-0.44%)
May 20, 2022 0.3123 0.3249 0.3023 0.3199 911,609 -0.00(-0.40%)
May 19, 2022 0.3011 0.3234 0.3000 0.3212 709,369 +0.01(+3.48%)
May 18, 2022 0.3100 0.3200 0.3000 0.3104 1,085,702 -0.00(-0.48%)
May 17, 2022 0.2900 0.3170 0.2800 0.3119 1,229,264 +0.03(+12.19%)
May 16, 2022 0.2748 0.2877 0.2703 0.2780 1,238,696 +0.01(+5.50%)
May 13, 2022 0.2700 0.2800 0.2610 0.2635 1,298,516 -0.00(-0.94%)
May 12, 2022 0.2700 0.2800 0.2600 0.2660 4,616,088 +0.01(+1.92%)
May 11, 2022 0.2800 0.3200 0.2600 0.2610 3,610,616 -0.03(-10.00%)
May 10, 2022 0.2944 0.3086 0.2720 0.2900 748,208 -0.00(-0.21%)
May 09, 2022 0.3000 0.3080 0.2709 0.2906 1,242,517 -0.02(-6.23%)
May 06, 2022 0.3100 0.3109 0.3000 0.3099 949,574 -0.01(-1.59%)
May 05, 2022 0.3300 0.3318 0.3070 0.3149 867,307 -0.02(-4.98%)
May 04, 2022 0.3400 0.3400 0.3219 0.3314 665,888 +0.00(+0.09%)
May 03, 2022 0.3390 0.3450 0.3281 0.3311 451,255 -0.01(-2.62%)
May 02, 2022 0.3300 0.3399 0.3180 0.3400 1,104,018 +0.01(+2.01%)
Apr 29, 2022 0.3200 0.3350 0.3100 0.3333 935,844 +0.01(+2.27%)
Apr 28, 2022 0.3100 0.3369 0.3110 0.3259 2,032,949 +0.01(+4.76%)
Apr 27, 2022 0.3080 0.3190 0.3030 0.3111 1,013,370 +0.01(+2.67%)
Apr 26, 2022 0.3132 0.3184 0.3020 0.3030 1,201,539 -0.01(-3.53%)
Apr 25, 2022 0.3011 0.3200 0.3000 0.3141 1,272,378 -0.00(-1.44%)
Apr 22, 2022 0.3200 0.3280 0.3150 0.3187 2,544,779 -0.00(-0.13%)
Apr 21, 2022 0.3294 0.3300 0.3170 0.3191 1,081,403 -0.00(-0.41%)
Apr 20, 2022 0.3200 0.3291 0.3123 0.3204 1,245,972 -0.01(-1.87%)
Apr 19, 2022 0.3124 0.3444 0.3100 0.3265 2,855,856 +0.01(+2.58%)
Apr 18, 2022 0.3200 0.3500 0.3033 0.3183 4,611,136 -0.02(-6.74%)
Apr 14, 2022 0.4006 0.4197 0.3413 0.3413 37,232,108 +0.02(+7.84%)
Apr 13, 2022 0.3189 0.3299 0.3100 0.3165 421,277 +0.01(+1.77%)
Apr 12, 2022 0.3205 0.3229 0.3110 0.3110 607,479 -0.00(-0.61%)
Apr 11, 2022 0.3200 0.3164 0.3031 0.3129 667,962 -0.01(-1.60%)
Apr 08, 2022 0.3130 0.3252 0.3100 0.3180 524,061 +0.00(+0.19%)
Apr 07, 2022 0.3394 0.3400 0.3115 0.3174 1,661,871 -0.02(-7.22%)
Apr 06, 2022 0.3589 0.3589 0.3400 0.3421 702,115 -0.02(-5.08%)
Apr 05, 2022 0.3699 0.3746 0.3600 0.3604 821,324 -0.01(-3.79%)
Apr 04, 2022 0.3615 0.3760 0.3570 0.3746 1,084,168 +0.02(+6.97%)
Apr 01, 2022 0.3500 0.3650 0.3500 0.3502 1,171,380 -0.00(-1.02%)
Mar 31, 2022 0.3884 0.3885 0.3300 0.3538 1,837,400 -0.02(-5.83%)
Mar 30, 2022 0.3900 0.4045 0.3700 0.3757 2,044,759 -0.02(-4.62%)
Mar 29, 2022 0.4100 0.4100 0.3850 0.3939 2,181,523 -0.03(-6.21%)
Mar 28, 2022 0.3890 0.4260 0.3890 0.4200 5,256,280 +0.04(+9.49%)
Mar 25, 2022 0.4000 0.4000 0.3753 0.3836 2,097,601 -0.01(-1.41%)
Mar 24, 2022 0.3958 0.4042 0.3613 0.3891 3,768,062 +0.00(+0.59%)
Mar 23, 2022 0.3900 0.4097 0.3700 0.3868 2,794,970 -0.01(-3.30%)
Mar 22, 2022 0.4100 0.4285 0.3931 0.4000 4,357,707 -0.01(-1.36%)
Mar 21, 2022 0.4015 0.4100 0.3810 0.4055 2,983,999 -0.00(-1.10%)
Mar 18, 2022 0.3600 0.4100 0.3500 0.4100 5,241,485 +0.04(+11.66%)
Mar 17, 2022 0.3900 0.4098 0.3518 0.3672 15,090,103 +0.04(+11.41%)
Mar 16, 2022 0.3100 0.3398 0.3100 0.3296 2,368,517 +0.03(+11.16%)
Mar 15, 2022 0.2800 0.2968 0.2762 0.2965 1,003,723 +0.01(+4.55%)
Mar 14, 2022 0.2966 0.2984 0.2750 0.2836 901,376 -0.02(-6.46%)
Mar 11, 2022 0.3278 0.3278 0.2930 0.3032 1,142,623 -0.01(-3.16%)
Mar 10, 2022 0.3300 0.3006 0.3131 1,084,813 -0.02(-7.37%)
Mar 09, 2022 0.3300 0.3401 0.3100 0.3380 2,625,787 +0.04(+12.67%)
Mar 08, 2022 0.3000 0.3026 0.2518 0.3000 2,728,047 -0.00(-0.40%)
Mar 07, 2022 0.3300 0.3390 0.2955 0.3012 1,854,454 -0.02(-7.49%)
Mar 04, 2022 0.3350 0.3379 0.3200 0.3256 1,293,281 -0.01(-3.95%)
Mar 03, 2022 0.3650 0.3757 0.3322 0.3390 1,968,347 -0.03(-7.96%)
Mar 02, 2022 0.3600 0.3783 0.3600 0.3683 1,312,265 +0.00(+0.24%)
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.