PBTS - Powerbridge Technologies Co., Ltd.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
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
24 Mar 20202.12002.43502.12002.27002.270011,600
23 Mar 20201.83002.14001.83002.07002.070031,700
20 Mar 20202.00002.20002.00002.14002.14006,400
19 Mar 20201.84602.21001.84602.11002.110021,000
18 Mar 20201.84002.28001.84002.06002.060033,500
17 Mar 20202.00002.28001.89802.20502.20508,300
16 Mar 20202.38002.38001.83002.21402.21404,600
13 Mar 20202.59102.70002.36302.38902.38902,000
12 Mar 20202.62002.70002.30002.33102.33103,900
11 Mar 20202.62202.76002.57002.72102.72104,200
10 Mar 20202.65302.77002.59002.68602.68608,000
09 Mar 20202.88802.89202.65602.65602.65604,900
06 Mar 20202.71002.84002.67002.70702.70705,000
05 Mar 20202.88002.88002.67002.69002.69003,600
04 Mar 20202.89102.89102.88002.88002.8800300
03 Mar 20203.00003.00002.65002.66002.66004,500
02 Mar 20202.82102.87102.60002.60002.60003,600
28 Feb 20203.00903.00902.78002.78002.78005,500
27 Feb 20203.07003.07002.86002.86002.860011,200
26 Feb 20202.96003.09002.96003.01503.01505,100
25 Feb 20203.02003.12802.91003.04003.04007,800
24 Feb 20203.10003.10502.91003.09303.09307,200
21 Feb 20203.13003.15002.96003.13003.130017,900
20 Feb 20203.13003.21003.05003.15003.150016,200
19 Feb 20203.13003.21002.93003.10803.108024,800
18 Feb 20203.12003.21003.02003.11003.11009,200
14 Feb 20203.10003.15003.01003.15003.150010,700
13 Feb 20203.14003.14003.02703.09003.09009,300
12 Feb 20202.96003.17502.93002.93002.93004,800
11 Feb 20203.08003.20002.95003.00003.000014,100
10 Feb 20203.40003.41002.91002.91002.910021,100
07 Feb 20203.30003.44003.17003.32003.32006,000
06 Feb 20203.16003.38003.11003.11003.110019,900
05 Feb 20203.42003.52503.07003.33003.330025,100
04 Feb 20203.22003.34703.18103.22303.223013,400
03 Feb 20203.33003.52003.25003.28003.280017,700
31 Jan 20203.61003.74003.35003.35003.350016,900
30 Jan 20203.60403.82003.60003.61003.61004,900
29 Jan 20203.68003.79003.60003.76003.760011,300
28 Jan 20203.67004.00003.63003.86003.860013,400
27 Jan 20203.58003.82003.50003.80003.800013,200
24 Jan 20203.63303.91003.60003.74003.740015,900
23 Jan 20203.82003.85003.56003.79003.790015,800
22 Jan 20203.90003.90003.53803.82003.82007,900
21 Jan 20203.70003.96003.70003.80003.800014,500
17 Jan 20203.84703.85003.64403.79703.797013,300
16 Jan 20203.77003.80003.71003.79003.790025,700
15 Jan 20203.71003.80003.63003.77003.770040,700
14 Jan 20203.79703.79703.57003.70003.70002,400
13 Jan 20203.88004.00003.51003.76803.768020,200
10 Jan 20203.55003.73003.31803.69003.690021,700
09 Jan 20203.26003.54003.24003.54003.540022,300
08 Jan 20203.37003.65003.05003.40003.400046,000
07 Jan 20202.95003.42002.92003.42003.420025,200
06 Jan 20202.98703.12002.95003.00003.000038,500
03 Jan 20202.80002.84002.62002.84002.840018,200
02 Jan 20202.66002.80002.62002.71002.71008,200
31 Dec 20192.79002.80002.62002.70002.700012,400
30 Dec 20192.75002.84002.65002.73202.732014,100
27 Dec 20192.83002.87002.72002.80002.800021,400
26 Dec 20192.82002.85002.72002.85002.85009,600
24 Dec 20192.86003.00002.65002.94102.941016,900
23 Dec 20193.01503.02502.85002.86002.86007,600
20 Dec 20192.96403.14002.95002.95002.950029,500
19 Dec 20193.07003.14002.95003.09003.090021,100
18 Dec 20192.95003.08002.95003.08003.080011,600
17 Dec 20193.10003.14702.95002.96002.960017,500
16 Dec 20193.10703.12002.94403.09003.090012,000
13 Dec 20193.10003.12002.96003.05003.050010,700
12 Dec 20192.99003.10002.96003.03003.030011,200
11 Dec 20193.08003.12002.91003.00003.000014,400
10 Dec 20193.11903.15002.94002.95002.95008,800
09 Dec 20192.91003.11002.86002.93002.93006,900
06 Dec 20192.88403.14002.88003.00003.00009,100
05 Dec 20193.05603.09002.88002.96202.96206,900
04 Dec 20192.96003.17802.93003.01003.01008,000
03 Dec 20192.98003.04002.92003.03003.03009,400
02 Dec 20193.13003.13602.91003.02003.020012,300
29 Nov 20193.05003.05002.98502.98502.98501,200
27 Nov 20193.16803.17003.00003.05003.050010,000
26 Nov 20192.98003.12002.95003.06003.060010,700
25 Nov 20193.04703.14002.91002.91002.910017,500
22 Nov 20192.79003.07902.79002.82002.820042,200
21 Nov 20192.78003.15002.75002.87002.870010,000
20 Nov 20192.80002.84002.63002.74002.740017,500
19 Nov 20192.83702.85002.75002.75002.750014,800
18 Nov 20192.95003.00002.79102.80002.800014,400
15 Nov 20192.96003.10002.95002.99002.990021,100
14 Nov 20193.08003.17003.00003.00003.000019,500
13 Nov 20193.15003.17003.08003.17003.17005,200
*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