New Zealand markets closed

Powerbridge Technologies Co., Ltd. (PBTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3898-0.0082 (-2.06%)
As of 09:31AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.39400.39400.38050.38980.3898223,956
20 Jan 20220.39500.43000.39100.39800.39802,360,300
19 Jan 20220.37000.41700.36800.39800.39802,628,500
18 Jan 20220.38000.38900.36500.37500.37501,955,000
14 Jan 20220.43800.44300.37500.38500.385010,147,500
13 Jan 20220.47000.49000.44000.44600.44602,003,400
12 Jan 20220.47600.47600.44200.46600.46602,467,100
11 Jan 20220.41900.47900.41700.44100.44103,095,100
10 Jan 20220.44100.44900.42000.43500.43502,972,000
07 Jan 20220.47900.49900.46100.46400.46402,503,200
06 Jan 20220.48100.49300.45200.48500.48502,783,200
05 Jan 20220.52000.53000.48000.48400.48404,062,900
04 Jan 20220.54000.55500.52000.52800.52802,773,200
03 Jan 20220.53000.56500.52600.54900.54904,313,400
31 Dec 20210.53500.55300.51200.52300.52305,807,500
30 Dec 20210.56100.56100.52500.53700.53707,843,900
29 Dec 20210.59000.60000.53300.54900.549019,753,500
28 Dec 20210.74000.80000.61600.69300.693018,557,100
27 Dec 20210.58001.00000.55500.93000.930016,047,800
23 Dec 20210.55100.58000.52100.57300.57304,394,400
22 Dec 20210.57100.59200.55300.55900.55905,383,600
21 Dec 20210.67500.69500.59200.60400.604011,685,800
20 Dec 20210.80000.80600.60200.62000.62008,909,100
17 Dec 20210.81300.84000.64000.65700.657011,666,300
16 Dec 20211.00001.08000.70200.71000.710021,560,500
15 Dec 20210.72600.77000.70200.76600.76602,605,300
14 Dec 20210.75000.79000.72000.74700.74702,795,200
13 Dec 20210.73900.80000.69700.75000.7500948,900
10 Dec 20210.84000.86000.77000.77100.77102,624,000
09 Dec 20210.76000.87000.72500.80800.80804,131,200
08 Dec 20210.75700.80800.72000.77100.7710919,000
07 Dec 20210.74400.81000.73500.77900.77901,991,400
06 Dec 20210.63000.75000.56000.71600.71603,974,500
03 Dec 20210.79000.79900.63500.65400.65405,522,500
02 Dec 20210.84500.87200.77000.79900.79902,993,200
01 Dec 20210.96000.98000.83000.84500.84503,304,700
30 Nov 20210.98000.99500.91100.95100.95102,596,900
29 Nov 20211.06001.07000.97100.98200.98203,406,800
26 Nov 20211.00001.04001.00001.04001.04002,611,200
24 Nov 20211.02001.05001.01001.05001.05002,796,800
23 Nov 20211.01001.08001.00001.06001.06003,349,300
22 Nov 20211.07001.09001.01001.04001.04003,005,600
19 Nov 20211.03001.10001.03001.08001.08001,262,000
18 Nov 20211.10001.12001.04001.05001.05002,726,900
17 Nov 20211.11001.16501.09001.11001.11002,565,500
16 Nov 20211.14001.14001.09001.11001.11003,682,800
15 Nov 20211.20001.22001.16001.18001.18002,552,300
12 Nov 20211.19001.22001.16001.20001.20003,420,700
11 Nov 20211.22001.26001.18001.21001.21004,495,100
10 Nov 20211.33101.36001.23001.24001.24009,520,700
09 Nov 20211.40001.48001.30001.37001.370018,622,200
08 Nov 20211.28001.34001.26001.29001.29008,598,100
05 Nov 20211.28001.30001.23001.26001.26003,743,200
04 Nov 20211.30001.31501.25001.25001.25005,588,000
03 Nov 20211.32101.34001.24001.29001.29006,701,400
02 Nov 20211.28001.41001.22001.33001.330016,004,000
01 Nov 20211.21001.28001.16101.28001.28004,736,700
29 Oct 20211.22001.27001.18001.21001.21007,104,800
28 Oct 20211.22001.28001.16001.25001.25006,788,000
27 Oct 20211.29001.30001.15001.19001.190012,753,300
26 Oct 20211.53001.60001.26001.36001.360022,251,700
25 Oct 20211.38001.56001.29001.49001.490036,898,300
22 Oct 20211.30001.93001.23001.32001.3200135,456,500
21 Oct 20211.06001.25001.03001.20001.200024,875,100
20 Oct 20210.99801.05100.97001.03001.030015,553,300
19 Oct 20210.97401.01000.95101.01001.01002,867,800
18 Oct 20211.00001.01000.96300.97300.97302,202,000
15 Oct 20211.02001.04000.96100.98600.98607,715,200
14 Oct 20211.08001.13000.98801.03001.030010,496,400
13 Oct 20211.06001.10501.02001.07001.07009,750,300
12 Oct 20211.09001.11001.05001.06001.06004,087,700
11 Oct 20211.14001.20001.06001.09001.090012,630,800
08 Oct 20211.22001.34001.11001.18001.180016,719,300
07 Oct 20211.27001.34001.16001.18001.18009,754,600
06 Oct 20211.18001.25001.15001.21001.21002,478,200
05 Oct 20211.15001.20001.11001.18001.18002,249,200
04 Oct 20211.15001.16001.09001.15001.15001,418,200
01 Oct 20211.13001.18001.10001.17001.17001,787,100
30 Sep 20211.15001.21001.03001.12001.12004,710,400
29 Sep 20211.25001.27001.13001.14001.14004,215,400
28 Sep 20211.28001.30901.22001.23001.23003,060,400
27 Sep 20211.28101.34001.27001.33001.33005,912,300
24 Sep 20211.27001.38001.25001.29001.29007,629,200
23 Sep 20211.30001.45201.26501.28001.28008,808,900
22 Sep 20211.26001.31001.25001.29001.29001,043,000
21 Sep 20211.25001.29001.22001.25001.2500969,400
20 Sep 20211.27001.28001.21001.26001.26002,250,000
17 Sep 20211.31001.35001.28001.34001.34001,798,500
16 Sep 20211.24501.38001.20001.33001.33005,604,300
15 Sep 20211.22001.27001.17001.25001.25002,037,200
14 Sep 20211.32001.32601.19501.22001.22003,097,000
13 Sep 20211.35001.36001.29001.33001.33003,769,800
10 Sep 20211.35001.38001.31001.35001.35001,673,000
09 Sep 20211.32001.38001.32001.37001.37002,217,400
08 Sep 20211.38001.39001.30001.31001.31002,717,400
07 Sep 20211.46301.49001.36001.38001.38004,471,400
03 Sep 20211.51001.55001.39001.49001.49006,262,800
02 Sep 20211.48001.58001.43001.52001.52007,184,100
01 Sep 20211.55001.59001.39001.47001.470014,318,300
31 Aug 20211.33001.48001.33001.48001.48002,479,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...