PBTS Quote, Trading Chart, Powerbridge Technologies Co. Ltd.
Stock Information
Company Name: |
Powerbridge Technologies Co. Ltd. |
Stock Symbol: |
PBTS |
Market: |
NYSE |
Get PBTS Alerts
News, Short Squeeze, Breakout and More Instantly...
PBTS Quote
Last: | $2.93 |
Change Percent: | -2.33% |
Open: | $2.96 |
Previous Close: | $2.93 |
High: | $3.1748 |
Low: | $2.93 |
Volume: | 4,796 |
Last Trade Date Time: | 02/12/2020 04:41:01 pm |
Quotes are delayed by 15 to 20 minutes. |
PBTS Chart
Last Twenty Trading Days
Date: | 2020-02-12 |
Open: | $2.96 |
Close: | $2.93 |
High: | $3.1748 |
Low: | $2.93 |
Volume: | 4,796 |
Date: | 2020-02-11 |
Open: | $3.08 |
Close: | $3.00 |
High: | $3.20 |
Low: | $2.9501 |
Volume: | 14,056 |
Date: | 2020-02-10 |
Open: | $3.40 |
Close: | $2.91 |
High: | $3.4102 |
Low: | $2.91 |
Volume: | 21,039 |
Date: | 2020-02-07 |
Open: | $3.30 |
Close: | $3.32 |
High: | $3.44 |
Low: | $3.17 |
Volume: | 6,045 |
Date: | 2020-02-06 |
Open: | $3.16 |
Close: | $3.11 |
High: | $3.38 |
Low: | $3.11 |
Volume: | 19,947 |
Date: | 2020-02-05 |
Open: | $3.4204 |
Close: | $3.33 |
High: | $3.525 |
Low: | $3.07 |
Volume: | 25,140 |
Date: | 2020-02-04 |
Open: | $3.22 |
Close: | $3.2225 |
High: | $3.3467 |
Low: | $3.1814 |
Volume: | 13,393 |
Date: | 2020-02-03 |
Open: | $3.33 |
Close: | $3.28 |
High: | $3.52 |
Low: | $3.25 |
Volume: | 17,696 |
Date: | 2020-01-31 |
Open: | $3.61 |
Close: | $3.35 |
High: | $3.74 |
Low: | $3.35 |
Volume: | 16,055 |
Date: | 2020-01-30 |
Open: | $3.6038 |
Close: | $3.61 |
High: | $3.82 |
Low: | $3.60 |
Volume: | 4,906 |
Date: | 2020-01-29 |
Open: | $3.68 |
Close: | $3.76 |
High: | $3.79 |
Low: | $3.60 |
Volume: | 11,303 |
Date: | 2020-01-28 |
Open: | $3.67 |
Close: | $3.86 |
High: | $4.00 |
Low: | $3.63 |
Volume: | 13,435 |
Date: | 2020-01-27 |
Open: | $3.58 |
Close: | $3.7999 |
High: | $3.82 |
Low: | $3.50 |
Volume: | 13,154 |
Date: | 2020-01-24 |
Open: | $3.6332 |
Close: | $3.74 |
High: | $3.91 |
Low: | $3.60 |
Volume: | 15,941 |
Date: | 2020-01-23 |
Open: | $3.82 |
Close: | $3.79 |
High: | $3.85 |
Low: | $3.56 |
Volume: | 15,806 |
Date: | 2020-01-22 |
Open: | $3.8996 |
Close: | $3.82 |
High: | $3.8996 |
Low: | $3.5382 |
Volume: | 7,929 |
Date: | 2020-01-21 |
Open: | $3.70 |
Close: | $3.80 |
High: | $3.96 |
Low: | $3.70 |
Volume: | 14,476 |
Date: | 2020-01-20 |
Open: | $3.8473 |
Close: | $3.7965 |
High: | $3.85 |
Low: | $3.6438 |
Volume: | 13,322 |
Date: | 2020-01-17 |
Open: | $3.8473 |
Close: | $3.7965 |
High: | $3.85 |
Low: | $3.6438 |
Volume: | 12,682 |
Date: | 2020-01-16 |
Open: | $3.77 |
Close: | $3.79 |
High: | $3.80 |
Low: | $3.71 |
Volume: | 25,711 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.