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 (%)
Feb 28, 2022 0.3500 0.3800 0.3546 0.3738 1,919,161 +0.01(+2.41%)
Feb 25, 2022 0.3700 0.3675 0.3554 0.3650 795,173 +0.01(+3.11%)
Feb 24, 2022 0.3300 0.3545 0.3180 0.3540 1,716,653 -0.00(-0.03%)
Feb 23, 2022 0.3700 0.3769 0.3520 0.3541 900,685 +0.00(+0.17%)
Feb 22, 2022 0.3695 0.3700 0.3525 0.3535 882,618 -0.01(-3.18%)
Feb 18, 2022 0.3651 0 -0.03(-7.34%)
Feb 17, 2022 0.4300 0.4333 0.3914 0.3940 2,505,660 -0.05(-10.80%)
Feb 16, 2022 0.4070 0.4498 0.4030 0.4417 2,720,319 +0.03(+8.50%)
Feb 15, 2022 0.4100 0.4227 0.3960 0.4071 964,016 +0.01(+3.75%)
Feb 14, 2022 0.4000 0.4140 0.3900 0.3924 1,324,811 -0.01(-2.29%)
Feb 11, 2022 0.4300 0.4400 0.4000 0.4016 1,095,417 -0.02(-5.51%)
Feb 10, 2022 0.4600 0.4600 0.4240 0.4250 1,626,566 -0.04(-7.61%)
Feb 09, 2022 0.4600 0.4700 0.4489 0.4600 957,630 +0.00(+0.00%)
Feb 08, 2022 0.4500 0.4600 0.4309 0.4600 689,061 +0.00(+0.74%)
Feb 07, 2022 0.4500 0.4650 0.4400 0.4566 1,659,730 +0.02(+4.44%)
Feb 04, 2022 0.4170 0.4375 0.4020 0.4372 1,962,586 +0.04(+10.68%)
Feb 03, 2022 0.4100 0.3910 0.3950 1,253,284 -0.02(-3.92%)
Feb 02, 2022 0.4312 0.4380 0.4051 0.4111 838,011 -0.02(-4.40%)
Feb 01, 2022 0.4400 0.4400 0.4151 0.4300 1,729,303 +0.01(+1.25%)
Jan 31, 2022 0.4100 0.4100 0.4247 1,767,393 +0.01(+3.03%)
Jan 28, 2022 0.3900 0.4200 0.3801 0.4122 1,774,896 +0.02(+6.24%)
Jan 27, 2022 0.4100 0.4090 0.3850 0.3880 1,178,723 -0.01(-3.53%)
Jan 26, 2022 0.4200 0.4229 0.3909 0.4022 2,078,452 -0.00(-0.10%)
Jan 25, 2022 0.3400 0.4200 0.3448 0.4026 2,240,213 +0.04(+10.91%)
Jan 24, 2022 0.3661 0.3699 0.3340 0.3630 2,651,556 -0.02(-5.81%)
Jan 21, 2022 0.3900 0.3979 0.3731 0.3854 1,761,351 -0.01(-3.17%)
Jan 20, 2022 0.3900 0.4300 0.3910 0.3980 2,360,309 +0.00(+0.00%)
Jan 19, 2022 0.3700 0.4170 0.3680 0.3980 2,624,287 +0.02(+6.19%)
Jan 18, 2022 0.3800 0.3885 0.3650 0.3748 1,954,990 -0.01(-2.65%)
Jan 14, 2022 0.3850 0 -0.06(-13.68%)
Jan 13, 2022 0.4700 0.4900 0.4400 0.4460 2,002,711 -0.02(-4.23%)
Jan 12, 2022 0.4800 0.4755 0.4422 0.4657 2,460,080 +0.03(+5.67%)
Jan 11, 2022 0.4190 0.4788 0.4165 0.4407 3,077,159 +0.01(+1.40%)
Jan 10, 2022 0.4410 0.4490 0.4200 0.4346 2,961,425 -0.03(-6.32%)
Jan 07, 2022 0.4791 0.4988 0.4614 0.4639 2,518,531 -0.02(-4.27%)
Jan 06, 2022 0.4810 0.4931 0.4523 0.4846 2,779,550 +0.00(+0.06%)
Jan 05, 2022 0.5200 0.5300 0.4804 0.4843 3,946,253 -0.04(-8.33%)
Jan 04, 2022 0.5400 0.5550 0.5202 0.5283 2,763,727 -0.02(-3.77%)
Jan 03, 2022 0.5300 0.5645 0.5261 0.5490 4,314,518 +0.03(+5.03%)
Dec 31, 2021 0.5350 0.5529 0.5122 0.5227 5,807,452 -0.01(-2.70%)
Dec 30, 2021 0.5611 0.5611 0.5251 0.5372 7,838,235 -0.01(-2.08%)
Dec 29, 2021 0.5900 0.6000 0.5330 0.5486 19,668,522 -0.14(-20.87%)
Dec 28, 2021 0.7400 0.8000 0.6155 0.6933 18,470,624 -0.24(-25.45%)
Dec 27, 2021 0.5800 1.000 0.5547 0.9300 15,816,863 +0.36(+62.42%)
Dec 23, 2021 0.5505 0.5799 0.5212 0.5726 4,394,449 +0.01(+2.43%)
Dec 22, 2021 0.5706 0.5918 0.5526 0.5590 5,337,985 -0.04(-7.40%)
Dec 21, 2021 0.6750 0.6950 0.5923 0.6037 11,638,690 -0.02(-2.63%)
Dec 20, 2021 0.8000 0.8059 0.6021 0.6200 8,867,196 -0.04(-5.66%)
Dec 17, 2021 0.8128 0.8400 0.6400 0.6572 11,680,015 -0.05(-7.44%)
Dec 16, 2021 1.000 1.080 0.7018 0.7100 21,530,940 -0.06(-7.29%)
Dec 15, 2021 0.7256 0.7700 0.7023 0.7658 2,602,762 +0.02(+2.57%)
Dec 14, 2021 0.7500 0.7899 0.7200 0.7466 2,794,536 -0.00(-0.49%)
Dec 13, 2021 0.7400 0.8000 0.6973 0.7503 947,995 -0.02(-2.71%)
Dec 10, 2021 0.8400 0.8599 0.7701 0.7712 2,631,470 -0.04(-4.54%)
Dec 09, 2021 0.7600 0.8700 0.7250 0.8079 4,127,481 +0.04(+4.81%)
Dec 08, 2021 0.7570 0.8079 0.7200 0.7708 915,587 -0.01(-1.08%)
Dec 07, 2021 0.7400 0.8100 0.7350 0.7792 1,982,431 +0.06(+8.90%)
Dec 06, 2021 0.6300 0.7500 0.5601 0.7155 3,954,678 +0.06(+9.39%)
Dec 03, 2021 0.7900 0.7990 0.6350 0.6541 5,562,660 -0.15(-18.17%)
Dec 02, 2021 0.8500 0.8500 0.7700 0.7993 2,965,065 -0.05(-5.41%)
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.