Advertisement
Advertisement
U.S. markets open in 2 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Powerbridge Technologies Co., Ltd. (PBTS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.39800.0000 (0.00%)
At close: 04:00PM EST
0.3972 -0.00 (-0.20%)
Pre-Market: 07:04AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20220.39500.43000.39100.39800.39802,360,300
Jan 19, 20220.37000.41700.36800.39800.39802,628,500
Jan 18, 20220.38000.38900.36500.37500.37501,955,000
Jan 14, 20220.43800.44300.37500.38500.385010,147,500
Jan 13, 20220.47000.49000.44000.44600.44602,003,400
Jan 12, 20220.47600.47600.44200.46600.46602,467,100
Jan 11, 20220.41900.47900.41700.44100.44103,095,100
Jan 10, 20220.44100.44900.42000.43500.43502,972,000
Jan 07, 20220.47900.49900.46100.46400.46402,503,200
Jan 06, 20220.48100.49300.45200.48500.48502,783,200
Jan 05, 20220.52000.53000.48000.48400.48404,062,900
Jan 04, 20220.54000.55500.52000.52800.52802,773,200
Jan 03, 20220.53000.56500.52600.54900.54904,313,400
Dec 31, 20210.53500.55300.51200.52300.52305,807,500
Dec 30, 20210.56100.56100.52500.53700.53707,843,900
Dec 29, 20210.59000.60000.53300.54900.549019,753,500
Dec 28, 20210.74000.80000.61600.69300.693018,557,100
Dec 27, 20210.58001.00000.55500.93000.930016,047,800
Dec 23, 20210.55100.58000.52100.57300.57304,394,400
Dec 22, 20210.57100.59200.55300.55900.55905,383,600
Dec 21, 20210.67500.69500.59200.60400.604011,685,800
Dec 20, 20210.80000.80600.60200.62000.62008,909,100
Dec 17, 20210.81300.84000.64000.65700.657011,666,300
Dec 16, 20211.00001.08000.70200.71000.710021,560,500
Dec 15, 20210.72600.77000.70200.76600.76602,605,300
Dec 14, 20210.75000.79000.72000.74700.74702,795,200
Dec 13, 20210.73900.80000.69700.75000.7500948,900
Dec 10, 20210.84000.86000.77000.77100.77102,624,000
Dec 09, 20210.76000.87000.72500.80800.80804,131,200
Dec 08, 20210.75700.80800.72000.77100.7710919,000
Dec 07, 20210.74400.81000.73500.77900.77901,991,400
Dec 06, 20210.63000.75000.56000.71600.71603,974,500
Dec 03, 20210.79000.79900.63500.65400.65405,522,500
Dec 02, 20210.84500.87200.77000.79900.79902,993,200
Dec 01, 20210.96000.98000.83000.84500.84503,304,700
Nov 30, 20210.98000.99500.91100.95100.95102,596,900
Nov 29, 20211.06001.07000.97100.98200.98203,406,800
Nov 26, 20211.00001.04001.00001.04001.04002,611,200
Nov 24, 20211.02001.05001.01001.05001.05002,796,800
Nov 23, 20211.01001.08001.00001.06001.06003,349,300
Nov 22, 20211.07001.09001.01001.04001.04003,005,600
Nov 19, 20211.03001.10001.03001.08001.08001,262,000
Nov 18, 20211.10001.12001.04001.05001.05002,726,900
Nov 17, 20211.11001.16501.09001.11001.11002,565,500
Nov 16, 20211.14001.14001.09001.11001.11003,682,800
Nov 15, 20211.20001.22001.16001.18001.18002,552,300
Nov 12, 20211.19001.22001.16001.20001.20003,420,700
Nov 11, 20211.22001.26001.18001.21001.21004,495,100
Nov 10, 20211.33101.36001.23001.24001.24009,520,700
Nov 09, 20211.40001.48001.30001.37001.370018,622,200
Nov 08, 20211.28001.34001.26001.29001.29008,598,100
Nov 05, 20211.28001.30001.23001.26001.26003,743,200
Nov 04, 20211.30001.31501.25001.25001.25005,588,000
Nov 03, 20211.32101.34001.24001.29001.29006,701,400
Nov 02, 20211.28001.41001.22001.33001.330016,004,000
Nov 01, 20211.21001.28001.16101.28001.28004,736,700
Oct 29, 20211.22001.27001.18001.21001.21007,104,800
Oct 28, 20211.22001.28001.16001.25001.25006,788,000
Oct 27, 20211.29001.30001.15001.19001.190012,753,300
Oct 26, 20211.53001.60001.26001.36001.360022,251,700
Oct 25, 20211.38001.56001.29001.49001.490036,898,300
Oct 22, 20211.30001.93001.23001.32001.3200135,456,500
Oct 21, 20211.06001.25001.03001.20001.200024,875,100
Oct 20, 20210.99801.05100.97001.03001.030015,553,300
Oct 19, 20210.97401.01000.95101.01001.01002,867,800
Oct 18, 20211.00001.01000.96300.97300.97302,202,000
Oct 15, 20211.02001.04000.96100.98600.98607,715,200
Oct 14, 20211.08001.13000.98801.03001.030010,496,400
Oct 13, 20211.06001.10501.02001.07001.07009,750,300
Oct 12, 20211.09001.11001.05001.06001.06004,087,700
Oct 11, 20211.14001.20001.06001.09001.090012,630,800
Oct 08, 20211.22001.34001.11001.18001.180016,719,300
Oct 07, 20211.27001.34001.16001.18001.18009,754,600
Oct 06, 20211.18001.25001.15001.21001.21002,478,200
Oct 05, 20211.15001.20001.11001.18001.18002,249,200
Oct 04, 20211.15001.16001.09001.15001.15001,418,200
Oct 01, 20211.13001.18001.10001.17001.17001,787,100
Sep 30, 20211.15001.21001.03001.12001.12004,710,400
Sep 29, 20211.25001.27001.13001.14001.14004,215,400
Sep 28, 20211.28001.30901.22001.23001.23003,060,400
Sep 27, 20211.28101.34001.27001.33001.33005,912,300
Sep 24, 20211.27001.38001.25001.29001.29007,629,200
Sep 23, 20211.30001.45201.26501.28001.28008,808,900
Sep 22, 20211.26001.31001.25001.29001.29001,043,000
Sep 21, 20211.25001.29001.22001.25001.2500969,400
Sep 20, 20211.27001.28001.21001.26001.26002,250,000
Sep 17, 20211.31001.35001.28001.34001.34001,798,500
Sep 16, 20211.24501.38001.20001.33001.33005,604,300
Sep 15, 20211.22001.27001.17001.25001.25002,037,200
Sep 14, 20211.32001.32601.19501.22001.22003,097,000
Sep 13, 20211.35001.36001.29001.33001.33003,769,800
Sep 10, 20211.35001.38001.31001.35001.35001,673,000
Sep 09, 20211.32001.38001.32001.37001.37002,217,400
Sep 08, 20211.38001.39001.30001.31001.31002,717,400
Sep 07, 20211.46301.49001.36001.38001.38004,471,400
Sep 03, 20211.51001.55001.39001.49001.49006,262,800
Sep 02, 20211.48001.58001.43001.52001.52007,184,100
Sep 01, 20211.55001.59001.39001.47001.470014,318,300
Aug 31, 20211.33001.48001.33001.48001.48002,479,300
Aug 30, 20211.38001.38001.31001.34001.34001,360,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement