PBTS

Powerbridge Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Powerbridge Technologies Company Ltd PBTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.018 -4.52% 0.38 20:00:01
Open Price Low Price High Price Close Price Prev Close
0.394 0.3731 0.3979 0.3854 0.398001
more quote information »

PBTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4380.4426990.3650.38761924,282,879-0.058-13.24%
1 Month0.581.000.3650.58383586,201,327-0.20-34.48%
3 Months1.221.480.3650.84606375,678,251-0.84-68.85%
6 Months1.512.270.3651.369,002,550-1.13-74.83%
1 Year2.759.650.3651.585,423,584-2.37-86.18%
3 Years5.349.650.3651.621,961,372-4.96-92.88%
5 Years5.349.650.3651.621,961,372-4.96-92.88%

PBTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.3854 -0.0126 -3.17% 0.394 0.3979 0.3731 1,759,543
Jan 20 2022 0.398001 0.00 0.0% 0.3949 0.43 0.391 2,360,309
Jan 19 2022 0.398 0.0232 6.19% 0.37 0.417029 0.368 2,624,972
Jan 18 2022 0.3748 -0.0102 -2.65% 0.38 0.3885 0.365 1,954,990
Jan 14 2022 0.385 -0.061 -13.68% 0.438 0.442699 0.3752 10,191,243
Jan 13 2022 0.446 -0.0197 -4.23% 0.47 0.49 0.44 2,002,909
Jan 12 2022 0.4657 0.025 5.67% 0.4755 0.4755 0.4422 2,461,680
Jan 11 2022 0.4407 0.0061 1.4% 0.419 0.4788 0.4165 3,077,360
Jan 10 2022 0.4346 -0.0293 -6.32% 0.441 0.449 0.42 2,968,419
Jan 07 2022 0.4639 -0.0207 -4.27% 0.4791 0.4988 0.4614 2,511,025
Jan 06 2022 0.4846 0.0003 0.06% 0.481 0.4931 0.4523 2,779,550
Jan 05 2022 0.4843 -0.044 -8.33% 0.53 0.53 0.4804 4,005,181
Jan 04 2022 0.5283 -0.0207 -3.77% 0.54 0.555 0.5202 2,765,602
Jan 03 2022 0.549 0.0263 5.03% 0.53 0.5645 0.526136 4,314,617
Dec 31 2021 0.5227 -0.0143 -2.66% 0.535 0.5529 0.5122 5,758,800
Dec 30 2021 0.537 -0.0116 -2.11% 0.5611 0.5611 0.5251 7,838,504
Dec 29 2021 0.5486 -0.1447 -20.87% 0.59 0.60 0.533 19,685,914
Dec 28 2021 0.6933 -0.2367 -25.45% 0.74 0.80 0.6155 18,492,158
Dec 27 2021 0.93 0.3574 62.42% 0.58 1.00 0.554653 15,830,651
Dec 23 2021 0.5726 0.0136 2.43% 0.5505 0.5799 0.5212 4,383,764
Dec 22 2021 0.559 -0.0447 -7.4% 0.5706 0.5918 0.5526 5,354,986
See More Historical Prices ยป
Your Recent History
NASDAQ
PBTS
Powerbridg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 17:18:10