UK Markets close in 6 hrs 26 mins

Powerbridge Technologies Co., Ltd. (PBTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6800-0.2200 (-7.59%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
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
10 Jun 20202.93002.93002.60102.66002.660066,400
09 Jun 20202.66002.99002.66002.90002.900085,200
08 Jun 20202.69002.78002.55002.73002.730055,000
05 Jun 20202.61002.67002.54002.58002.580058,600
04 Jun 20202.69002.69002.56002.65002.650017,000
03 Jun 20202.76002.80002.62002.68002.680023,800
02 Jun 20202.66002.76002.65002.67002.670028,400
01 Jun 20202.58002.70502.58002.70002.70007,600
29 May 20202.67002.67002.53002.60002.600079,800
28 May 20202.85002.92002.63002.67002.670027,000
27 May 20202.63002.93002.63002.83002.8300115,800
26 May 20202.79002.79002.63002.65002.6500120,800
22 May 20202.62002.90002.62002.74002.740065,500
21 May 20202.79002.85002.64902.67502.675042,000
20 May 20202.80002.91002.69002.84102.841071,900
19 May 20202.71002.95202.58502.87002.870080,700
18 May 20202.69002.73002.54002.69002.690055,700
15 May 20202.83002.84002.62702.70002.700014,900
14 May 20202.52302.83002.52302.80002.800074,200
13 May 20202.57002.65002.53702.60002.600029,100
12 May 20202.70002.88002.54002.58002.580054,900
11 May 20202.66002.85002.66002.67002.670047,000
08 May 20202.65002.86002.65002.74902.749039,000
07 May 20202.75002.86802.61002.72002.720065,300
06 May 20202.80002.86002.61002.81002.810047,300
05 May 20202.60502.87002.52702.80002.800047,500
04 May 20202.60002.67602.52002.59002.590046,300
01 May 20202.60002.85002.56002.70002.700051,600
30 Apr 20202.63302.84502.54002.68802.688038,200
29 Apr 20202.91102.93902.64002.65002.650042,300
28 Apr 20202.38502.94002.38502.89002.890068,800
27 Apr 20202.64002.88002.55002.70002.700037,000
24 Apr 20202.86902.98002.63002.72002.720025,100
23 Apr 20202.81302.87702.56502.81002.810042,900
22 Apr 20202.75003.00002.75002.90002.900028,400
21 Apr 20202.73002.73002.65502.72002.720015,400
20 Apr 20202.57002.76002.45002.67002.670046,100
17 Apr 20202.93202.94002.70002.75002.750013,200
16 Apr 20202.69003.11502.47602.88002.880042,800
15 Apr 20202.78002.78002.47802.54002.540024,800
14 Apr 20202.78102.90102.47002.67002.670021,200
13 Apr 20202.36802.90002.33002.70702.707035,300
09 Apr 20202.50802.60002.32602.44502.445025,500
08 Apr 20202.35302.52002.25002.51002.510037,100
07 Apr 20202.32302.50502.24502.38802.388027,600
06 Apr 20202.57002.59002.30002.31302.313037,100
03 Apr 20202.38102.45502.22202.44002.440033,700
02 Apr 20202.35002.53002.28002.35002.350024,800
01 Apr 20202.25002.40002.21902.37002.370026,100
31 Mar 20202.48002.50002.13002.48002.480044,000
30 Mar 20202.50002.50002.19702.34002.340036,000
27 Mar 20202.56002.56002.20002.40502.405021,000
26 Mar 20202.45302.56002.30002.55002.550013,400
25 Mar 20202.33602.60002.29002.35002.350020,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more