UK markets closed

Powerbridge Technologies Co., Ltd. (PBTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4300-0.0800 (-3.19%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20202.50002.50002.35002.43002.430087,162
29 Oct 20202.36002.60002.36002.52002.520056,700
28 Oct 20202.49002.63302.33002.41002.410030,000
27 Oct 20202.50002.52002.34002.43002.430046,800
26 Oct 20202.49502.53002.41002.50002.500052,800
23 Oct 20202.58002.58002.47002.49002.490024,000
22 Oct 20202.48302.67602.36002.44002.440082,300
21 Oct 20202.40002.70002.39402.44602.446046,100
20 Oct 20202.64002.73002.40002.40002.400099,300
19 Oct 20202.50002.61202.50002.51002.510085,600
16 Oct 20202.37002.71702.37002.56002.560050,000
15 Oct 20202.44002.53002.43902.44002.44008,500
14 Oct 20202.49002.53002.49002.52002.520035,000
13 Oct 20202.46002.51602.43002.45002.450038,000
12 Oct 20202.42502.47002.42002.47002.470010,300
09 Oct 20202.33002.41002.33002.41002.4100800
08 Oct 20202.23002.40002.23002.38002.380011,000
07 Oct 20202.36002.43002.36002.43002.430014,800
06 Oct 20202.39502.41002.19002.35002.350058,100
05 Oct 20202.37002.41002.35002.41002.410014,500
02 Oct 20202.35002.45002.35002.44002.440011,100
01 Oct 20202.45002.45002.33002.42002.420017,900
30 Sep 20202.26002.48002.26002.43002.430036,300
29 Sep 20202.15302.30002.15302.24002.240025,300
28 Sep 20202.12002.23502.12002.16502.165064,800
25 Sep 20201.95602.28001.90002.09002.090086,000
24 Sep 20201.85001.94001.85001.93001.93009,000
23 Sep 20201.95001.99001.76001.87901.8790110,300
22 Sep 20201.93701.94001.83001.88001.88008,400
21 Sep 20201.94001.95001.81001.82001.820029,100
18 Sep 20201.97001.99701.94001.94001.940030,800
17 Sep 20201.95002.09001.95001.99001.990018,600
16 Sep 20202.01002.04001.93001.95001.950038,500
15 Sep 20202.04002.10002.00002.02002.020064,200
14 Sep 20202.02002.06501.94002.06002.060059,800
11 Sep 20202.05002.10001.75001.94001.940086,700
10 Sep 20202.14002.14102.06002.06002.060013,800
09 Sep 20202.16002.33002.01002.12002.1200106,600
08 Sep 20202.38002.38002.00002.15002.1500149,600
04 Sep 20202.41002.48002.35002.38002.3800102,000
03 Sep 20202.57002.57002.38002.44002.4400118,700
02 Sep 20202.70002.70002.47002.60002.6000109,000
01 Sep 20202.59002.80002.58002.71002.7100116,900
31 Aug 20202.55002.66002.48002.58002.5800126,700
28 Aug 20202.82002.82002.55002.61002.6100114,500
27 Aug 20202.85002.98002.77002.85002.8500106,200
26 Aug 20202.74002.92002.71002.92002.9200119,200
25 Aug 20202.67002.81302.65402.81002.8100194,700
24 Aug 20202.60002.78002.59002.72002.7200228,900
21 Aug 20202.59002.71002.53502.68002.6800257,500
20 Aug 20202.70002.82002.55002.63002.6300444,200
19 Aug 20202.78002.83002.67002.73002.7300108,800
18 Aug 20202.73002.85002.65002.74002.7400163,800
17 Aug 20202.76002.83002.73002.79002.790091,000
14 Aug 20202.62002.88002.62002.79002.790080,800
13 Aug 20202.90002.95002.59702.68002.6800183,300
12 Aug 20202.97003.08002.90002.90002.900069,700
11 Aug 20203.02003.15002.94002.94002.940080,500
10 Aug 20203.14003.40002.92003.17003.1700102,500
07 Aug 20203.04503.20002.91003.17003.170055,100
06 Aug 20203.12003.22002.81002.89002.890083,300
05 Aug 20203.07503.48002.99003.01003.010052,800
04 Aug 20202.85503.32002.77003.06003.060091,100
03 Aug 20202.66002.89002.55002.82002.820092,800
31 Jul 20202.71002.75002.67702.68002.680031,700
30 Jul 20202.58002.67702.56002.67602.676015,900
29 Jul 20202.67002.70002.56102.62002.620043,600
28 Jul 20202.56502.71002.47702.67002.670081,500
27 Jul 20202.54002.60002.46002.50002.500049,800
24 Jul 20202.67502.73202.43002.46002.4600104,600
23 Jul 20202.55002.59002.51002.56002.560045,700
22 Jul 20202.55002.62002.52002.60002.600049,800
21 Jul 20202.61002.80002.54002.57002.5700108,800
20 Jul 20202.72002.72002.53002.66002.660063,500
17 Jul 20202.52002.67002.46602.67002.670034,800
16 Jul 20202.56502.65002.46002.57002.570035,500
15 Jul 20202.76002.82002.53002.54002.540081,700
14 Jul 20202.43002.73502.41002.65002.6500158,600
13 Jul 20202.69002.69002.43002.57002.570093,100
10 Jul 20202.49002.84002.49002.58002.580039,600
09 Jul 20202.66002.75002.44002.51002.5100176,400
08 Jul 20202.26002.98002.26002.85002.8500601,400
07 Jul 20202.34002.37002.17002.26002.2600145,800
06 Jul 20202.37002.39002.22002.32002.320044,700
02 Jul 20202.14002.48002.07002.36002.3600168,900
01 Jul 20202.12002.30002.12002.14002.140019,200
30 Jun 20202.20002.39002.14002.14402.144040,500
29 Jun 20202.15002.46002.15002.26002.260080,600
26 Jun 20202.28002.40002.20002.23002.230058,000
25 Jun 20202.20002.47002.20002.31002.310087,600
24 Jun 20202.22002.25002.14002.20002.200064,400
23 Jun 20202.21002.49002.14902.28002.280094,000
22 Jun 20202.29002.37302.11002.25002.250083,000
19 Jun 20202.20002.45002.18002.27002.2700120,200
18 Jun 20202.15902.24002.11702.18002.180027,900
17 Jun 20202.63002.63001.98002.14002.1400117,500
16 Jun 20202.66002.78002.47002.53002.5300100,300
15 Jun 20202.60002.65002.57002.60002.600020,200
12 Jun 20202.69002.78802.67002.67002.670051,600
11 Jun 20202.74002.79002.57002.64002.640043,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...