Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.990 2.310 1.920 2.128 144,665 +0.14(+6.83%)
Aug 30, 2023 2.040 2.052 1.856 1.992 131,096 -0.05(-2.35%)
Aug 29, 2023 2.071 2.226 1.976 2.040 229,013 +0.07(+3.32%)
Aug 28, 2023 1.840 1.991 1.759 1.974 186,620 +0.12(+6.24%)
Aug 25, 2023 2.000 2.000 1.697 1.858 117,503 -0.05(-2.80%)
Aug 24, 2023 1.853 1.920 1.650 1.912 195,473 +0.07(+3.91%)
Aug 23, 2023 1.741 1.896 1.649 1.840 263,344 +0.09(+5.07%)
Aug 22, 2023 1.560 1.751 1.560 1.751 176,609 +0.16(+10.00%)
Aug 21, 2023 1.480 1.680 1.480 1.592 234,940 +0.07(+4.85%)
Aug 18, 2023 1.408 1.800 1.401 1.518 434,440 +0.08(+5.44%)
Aug 17, 2023 1.440 1.515 1.400 1.440 223,895 -0.02(-1.64%)
Aug 16, 2023 1.440 1.632 1.300 1.464 751,133 -0.18(-11.17%)
Aug 15, 2023 2.054 2.104 1.504 1.648 1,037,666 -0.61(-27.08%)
Aug 14, 2023 1.386 3.594 1.324 2.260 12,391,695 +0.93(+70.18%)
Aug 11, 2023 1.397 1.431 1.264 1.328 131,686 -0.11(-7.78%)
Aug 10, 2023 1.488 1.504 1.373 1.440 97,703 -0.02(-1.53%)
Aug 09, 2023 1.440 1.488 1.368 1.462 146,759 -0.01(-0.60%)
Aug 08, 2023 1.724 1.724 1.333 1.471 281,797 -0.29(-16.41%)
Aug 07, 2023 2.000 2.082 1.664 1.760 325,554 -0.24(-12.00%)
Aug 04, 2023 2.096 2.136 1.999 2.000 185,452 -0.08(-3.85%)
Aug 03, 2023 2.160 2.310 2.080 2.080 168,048 -0.11(-5.11%)
Aug 02, 2023 2.533 2.533 2.096 2.192 193,333 -0.32(-12.74%)
Aug 01, 2023 2.240 2.560 2.240 2.512 121,021 +0.15(+6.55%)
Jul 31, 2023 2.096 2.480 2.070 2.358 278,063 +0.27(+12.91%)
Jul 28, 2023 2.169 2.224 2.040 2.088 191,498 -0.14(-6.12%)
Jul 27, 2023 2.480 2.480 2.178 2.224 256,234 -0.22(-8.85%)
Jul 26, 2023 2.880 2.913 2.400 2.440 269,114 -0.42(-14.78%)
Jul 25, 2023 2.513 2.864 2.381 2.863 286,245 +0.46(+19.30%)
Jul 24, 2023 2.638 2.640 2.392 2.400 178,269 -0.13(-5.06%)
Jul 21, 2023 2.712 2.800 2.528 2.528 193,491 -0.18(-6.78%)
Jul 20, 2023 3.108 3.148 2.712 2.712 186,025 -0.37(-11.95%)
Jul 19, 2023 2.800 3.251 2.720 3.080 233,979 +0.30(+10.95%)
Jul 18, 2023 3.016 3.020 2.642 2.776 241,032 -0.08(-2.80%)
Jul 17, 2023 3.064 3.119 2.800 2.856 210,512 -0.21(-6.86%)
Jul 14, 2023 3.568 3.568 2.881 3.066 237,582 -0.41(-11.76%)
Jul 13, 2023 3.046 3.599 2.808 3.475 618,210 +0.36(+11.67%)
Jul 12, 2023 3.984 4.034 3.040 3.112 689,145 -0.60(-16.16%)
Jul 11, 2023 4.240 4.311 3.522 3.712 351,677 -0.53(-12.45%)
Jul 10, 2023 5.200 5.360 4.200 4.240 313,181 -0.81(-15.99%)
Jul 07, 2023 5.520 5.520 4.940 5.047 116,023 -0.55(-9.90%)
Jul 06, 2023 6.158 6.262 5.320 5.602 145,130 -0.40(-6.70%)
Jul 05, 2023 6.459 6.704 5.775 6.004 67,332 -0.41(-6.33%)
Jul 03, 2023 7.120 7.554 6.192 6.410 98,143 -0.79(-11.00%)
Jun 30, 2023 8.240 8.240 6.800 7.202 182,665 -0.80(-9.98%)
Jun 29, 2023 8.080 8.160 7.865 8.000 43,579 +0.00(+0.00%)
Jun 28, 2023 11.76 11.76 7.840 8.000 255,889 -4.08(-33.77%)
Jun 27, 2023 11.20 12.32 10.96 12.08 25,172 +0.64(+5.59%)
Jun 26, 2023 11.12 11.76 10.72 11.44 22,592 +0.00(+0.00%)
Jun 23, 2023 10.88 11.68 10.72 11.44 28,288 +0.24(+2.14%)
Jun 22, 2023 11.76 11.84 10.64 11.20 31,237 -0.64(-5.41%)
Jun 21, 2023 11.12 12.24 10.80 11.84 39,026 +0.56(+4.96%)
Jun 20, 2023 11.84 12.00 10.40 11.28 62,892 -1.12(-9.03%)
Jun 16, 2023 10.88 12.40 10.64 12.40 86,311 +1.60(+14.81%)
Jun 15, 2023 11.04 11.44 10.64 10.80 29,495 +0.00(+0.00%)
Jun 14, 2023 10.96 12.16 10.72 10.80 69,954 -0.08(-0.74%)
Jun 13, 2023 11.28 11.60 10.40 10.88 77,676 -0.16(-1.45%)
Jun 12, 2023 11.36 11.72 10.56 11.04 80,003 -1.00(-8.31%)
Jun 09, 2023 12.32 13.76 12.00 12.04 92,823 -2.50(-17.22%)
Jun 08, 2023 13.39 15.31 12.50 14.54 73,878 +0.94(+6.88%)
Jun 07, 2023 13.56 13.92 13.46 13.61 14,325 -0.31(-2.24%)
Jun 06, 2023 13.27 13.92 12.60 13.92 23,244 +0.24(+1.75%)
Jun 05, 2023 13.42 14.33 13.22 13.68 20,906 -0.41(-2.90%)
Jun 02, 2023 12.77 15.12 12.77 14.09 60,936 +1.61(+12.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.