New Zealand markets open in 4 hours 40 minutes

Powerbridge Technologies Co., Ltd. (PBTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6209-0.0091 (-1.44%)
As of 01:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.60270.64990.60020.62090.62091,574,040
28 Jun 20220.67000.67900.59500.63000.63004,431,400
27 Jun 20221.27001.28000.65200.67000.670016,345,200
24 Jun 20221.38001.38000.99001.03001.03006,571,500
23 Jun 20221.11001.30001.10001.23001.23002,771,700
22 Jun 20221.13001.28001.08001.14001.14004,780,000
21 Jun 20221.11001.20001.10001.13001.13002,878,900
17 Jun 20221.22001.23001.05001.05001.05005,311,700
16 Jun 20221.17001.45001.10001.12001.120019,046,500
15 Jun 20221.23001.30001.12001.14001.14004,686,900
14 Jun 20221.29001.33901.03001.11001.11008,003,600
13 Jun 20221.35001.47001.20001.39001.390024,423,600
10 Jun 20221.05001.63000.89401.30001.300081,565,500
09 Jun 20220.38601.48000.37001.12001.1200276,836,300
08 Jun 20220.38500.39600.38000.38600.38601,383,600
07 Jun 20220.40000.41000.37000.37300.37303,214,000
06 Jun 20220.38000.41000.38000.40300.40302,361,800
03 Jun 20220.34600.37400.34000.36800.36801,883,500
02 Jun 20220.33000.35000.33000.33500.3350703,700
01 Jun 20220.33000.34400.33000.33600.3360549,900
31 May 20220.33000.34000.32600.34000.3400281,600
27 May 20220.32100.33500.32000.32900.3290995,600
26 May 20220.32000.33300.31200.32600.32601,707,500
25 May 20220.30000.34000.30000.32500.32501,432,200
24 May 20220.31000.32000.30000.31000.3100715,800
23 May 20220.30400.32200.30000.31900.3190603,700
20 May 20220.31200.32500.30200.32000.3200914,800
19 May 20220.30100.32300.30000.32100.3210709,600
18 May 20220.30700.32000.30000.31000.31001,090,000
17 May 20220.29500.31700.28000.31200.31201,229,700
16 May 20220.27500.28800.27000.27800.27801,239,800
13 May 20220.27000.28000.26100.26400.26401,298,500
12 May 20220.27000.28000.26000.26600.26604,616,600
11 May 20220.28000.32000.26000.26100.26103,618,700
10 May 20220.29400.30900.27200.29000.2900748,200
09 May 20220.30400.30800.27100.29100.29101,242,500
06 May 20220.31000.31100.30000.31000.3100949,600
05 May 20220.32600.33200.30700.31500.3150867,800
04 May 20220.34000.34000.32200.33100.3310668,000
03 May 20220.33900.34500.32800.33100.3310451,700
02 May 20220.32900.34000.31800.34000.34001,112,800
29 Apr 20220.32000.33500.31000.33300.3330935,800
28 Apr 20220.31500.33700.31100.32600.32602,034,000
27 Apr 20220.30800.31900.30300.31100.31101,028,900
26 Apr 20220.31300.31800.30200.30300.30301,201,600
25 Apr 20220.30100.32000.30000.31400.31401,272,500
22 Apr 20220.32000.32800.31500.31900.31902,544,800
21 Apr 20220.32900.33000.31700.31900.31901,082,600
20 Apr 20220.32000.32900.31200.32000.32001,247,000
19 Apr 20220.31200.34400.31000.32700.32702,857,400
18 Apr 20220.32400.35000.30300.31800.31804,617,900
14 Apr 20220.40100.42000.34100.34100.341037,232,100
13 Apr 20220.31900.33000.31000.31700.3170421,300
12 Apr 20220.32100.32300.31100.31100.3110607,900
11 Apr 20220.31600.31600.30300.31300.3130668,000
08 Apr 20220.31300.32500.31000.31800.3180524,100
07 Apr 20220.33900.34000.31200.31700.31701,661,900
06 Apr 20220.35900.35900.34000.34200.3420702,900
05 Apr 20220.37000.37500.36000.36000.3600821,700
04 Apr 20220.36200.37600.35700.37500.37501,081,300
01 Apr 20220.35500.36500.35000.35000.35001,171,400
31 Mar 20220.38800.38900.33000.35400.35401,837,400
30 Mar 20220.39400.40500.37000.37600.37602,058,800
29 Mar 20220.40800.41000.38500.39400.39402,181,500
28 Mar 20220.38900.42600.38900.42000.42005,292,000
25 Mar 20220.40000.40000.37500.38400.38402,097,600
24 Mar 20220.39600.40400.36100.38900.38903,790,200
23 Mar 20220.39200.41000.37000.38700.38702,798,900
22 Mar 20220.40600.42900.39300.40000.40004,373,700
21 Mar 20220.40200.41000.38100.40600.40602,997,900
18 Mar 20220.36000.41000.35000.41000.41005,241,500
17 Mar 20220.39000.41000.35200.36700.367015,097,400
16 Mar 20220.31500.34000.31000.33000.33002,384,800
15 Mar 20220.28000.29700.27600.29700.29701,003,900
14 Mar 20220.29700.29800.27500.28400.2840901,400
11 Mar 20220.32800.32800.29300.30300.30301,142,600
10 Mar 20220.33000.33500.30100.31300.31301,086,100
09 Mar 20220.33000.34000.31000.33800.33802,633,400
08 Mar 20220.30100.30300.25200.30000.30002,736,200
07 Mar 20220.33000.33900.29600.30100.30101,906,000
04 Mar 20220.33500.33800.32000.32600.32601,289,100
03 Mar 20220.36500.37600.33200.33900.33902,064,300
02 Mar 20220.36000.37800.36000.36800.36801,337,400
01 Mar 20220.38000.41500.36000.36700.36705,396,300
28 Feb 20220.35500.38000.35500.37400.37402,149,400
25 Feb 20220.37000.37000.35500.36500.3650795,200
24 Feb 20220.33000.35500.31800.35400.35401,717,900
23 Feb 20220.37000.37700.35200.35400.3540910,600
22 Feb 20220.37000.37000.35300.35400.3540888,100
18 Feb 20220.39300.39500.36400.36500.36502,522,400
17 Feb 20220.43000.43300.39100.39400.39402,525,400
16 Feb 20220.40700.45000.40300.44200.44202,742,800
15 Feb 20220.41400.42300.39600.40700.4070964,000
14 Feb 20220.40000.41400.39000.39200.39201,337,100
11 Feb 20220.42500.44000.40000.40200.40201,095,400
10 Feb 20220.45500.46000.42400.42500.42501,629,200
09 Feb 20220.46000.47000.44900.46000.4600963,100
08 Feb 20220.45000.46000.43100.46000.4600695,800
07 Feb 20220.44600.46500.44000.45700.45701,659,700
04 Feb 20220.41700.43800.40200.43700.43701,962,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...