Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 29, 2024 1.100 0 +0.08(+7.32%)
Jan 26, 2024 1.020 1.110 0.9000 1.025 234,228 -0.06(-5.09%)
Jan 25, 2024 1.060 1.245 1.060 1.080 366,981 +0.03(+2.86%)
Jan 24, 2024 1.170 1.380 1.014 1.050 476,587 -0.01(-0.94%)
Jan 23, 2024 1.020 1.140 1.000 1.060 36,089 +0.04(+3.92%)
Jan 22, 2024 1.040 1.080 0.9820 1.020 55,684 -0.02(-1.92%)
Jan 19, 2024 1.010 1.090 0.9500 1.040 105,641 +0.03(+2.97%)
Jan 18, 2024 0.9900 1.100 0.9167 1.010 103,063 +0.00(+0.00%)
Jan 17, 2024 1.040 1.060 0.9443 1.010 25,374 +0.00(+0.00%)
Jan 16, 2024 1.000 1.030 0.9070 1.010 91,459 +0.00(+0.00%)
Jan 12, 2024 1.020 1.110 0.9642 1.010 77,824 +0.01(+1.00%)
Jan 11, 2024 1.220 1.250 0.8983 1.000 232,192 -0.20(-16.67%)
Jan 10, 2024 1.440 1.510 1.190 1.200 180,615 -0.23(-16.08%)
Jan 09, 2024 1.530 1.530 1.400 1.430 98,422 -0.05(-3.38%)
Jan 08, 2024 1.410 1.515 1.410 1.480 67,716 +0.07(+4.96%)
Jan 05, 2024 1.540 1.570 1.410 1.410 99,921 -0.06(-4.08%)
Jan 04, 2024 1.540 1.620 1.400 1.470 150,932 -0.06(-3.92%)
Jan 03, 2024 1.530 1.700 1.400 1.530 235,694 +0.02(+1.32%)
Jan 02, 2024 1.590 1.740 1.450 1.510 383,196 +0.01(+0.67%)
Dec 29, 2023 1.420 1.620 1.400 1.500 190,025 +0.09(+6.38%)
Dec 28, 2023 1.560 1.620 1.400 1.410 148,152 -0.15(-9.62%)
Dec 27, 2023 1.400 1.587 1.330 1.560 242,439 +0.19(+13.87%)
Dec 26, 2023 1.270 1.450 1.250 1.370 124,863 +0.11(+8.73%)
Dec 22, 2023 1.310 1.460 1.200 1.260 156,429 -0.07(-5.26%)
Dec 21, 2023 1.170 1.580 1.170 1.330 731,758 +0.19(+16.67%)
Dec 20, 2023 1.100 1.200 1.050 1.140 169,757 +0.04(+3.64%)
Dec 19, 2023 1.190 1.190 1.080 1.100 98,881 -0.09(-7.56%)
Dec 18, 2023 1.210 1.211 1.150 1.190 118,763 +0.03(+2.59%)
Dec 15, 2023 1.130 1.230 1.130 1.160 101,855 +0.03(+2.65%)
Dec 14, 2023 1.140 1.220 1.050 1.130 132,572 -0.02(-1.74%)
Dec 13, 2023 1.140 1.150 1.030 1.150 81,054 +0.01(+0.88%)
Dec 12, 2023 1.220 1.220 1.100 1.140 130,960 +0.03(+2.70%)
Dec 11, 2023 1.160 1.210 1.050 1.110 162,059 -0.11(-9.02%)
Dec 08, 2023 1.390 1.390 1.130 1.220 308,987 +0.05(+4.27%)
Dec 07, 2023 1.100 1.360 1.020 1.170 569,668 +0.15(+14.63%)
Dec 06, 2023 0.8800 1.060 0.8340 1.021 274,820 +0.15(+16.58%)
Dec 05, 2023 0.9899 0.9899 0.8310 0.8755 210,506 -0.13(-13.32%)
Dec 04, 2023 1.000 1.080 0.9419 1.010 453,541 +0.12(+12.98%)
Dec 01, 2023 0.8400 0.9398 0.7710 0.8940 132,607 +0.06(+7.71%)
Nov 30, 2023 0.7300 0.8800 0.7200 0.8300 337,236 +0.13(+18.57%)
Nov 29, 2023 0.6306 0.7100 0.6300 0.7000 127,844 +0.05(+7.68%)
Nov 28, 2023 0.6212 0.6947 0.6212 0.6501 127,365 +0.02(+2.43%)
Nov 27, 2023 0.5800 0.6450 0.5550 0.6347 149,588 +0.05(+9.43%)
Nov 24, 2023 0.5800 0.6000 0.5500 0.5800 45,934 +0.00(+0.09%)
Nov 22, 2023 0.5985 0.5999 0.5397 0.5795 45,119 -0.01(-1.80%)
Nov 21, 2023 0.6500 0.6899 0.5707 0.5901 81,963 -0.06(-9.15%)
Nov 20, 2023 0.7014 0.7395 0.6196 0.6495 248,945 -0.11(-14.55%)
Nov 17, 2023 0.5500 0.8998 0.5490 0.7601 867,729 +0.21(+38.45%)
Nov 16, 2023 0.5390 0.5490 0.4959 0.5490 54,524 +0.03(+5.58%)
Nov 15, 2023 0.5400 0.5400 0.5000 0.5200 129,364 +0.02(+2.97%)
Nov 14, 2023 0.4810 0.5190 0.4500 0.5050 117,870 +0.06(+13.05%)
Nov 13, 2023 0.4777 0.4777 0.4301 0.4467 56,693 +0.00(+0.16%)
Nov 10, 2023 0.5763 0.5763 0.4402 0.4460 205,039 -0.07(-14.23%)
Nov 09, 2023 0.5200 0.6266 0.5002 0.5200 234,338 -0.03(-5.45%)
Nov 08, 2023 0.4954 0.5689 0.4954 0.5500 121,906 +0.04(+7.70%)
Nov 07, 2023 0.4800 0.5188 0.4600 0.5107 106,445 +0.01(+1.45%)
Nov 06, 2023 0.4939 0.5480 0.4865 0.5034 154,270 -0.03(-5.00%)
Nov 03, 2023 0.4800 0.5323 0.4769 0.5299 64,623 +0.05(+11.09%)
Nov 02, 2023 0.4500 0.4780 0.4403 0.4770 87,992 +0.04(+9.63%)
Nov 01, 2023 0.5200 0.5200 0.4351 0.4351 119,510 +0.00(+0.02%)
Oct 31, 2023 0.4400 0.4990 0.4236 0.4350 194,293 -0.01(-1.41%)
Oct 30, 2023 0.4500 0.4600 0.4138 0.4412 219,475 -0.01(-2.17%)
Oct 27, 2023 0.5300 0.5660 0.4350 0.4510 527,593 -0.08(-14.39%)
Oct 26, 2023 0.5729 0.5800 0.5197 0.5268 249,141 -0.02(-4.41%)
Oct 25, 2023 0.6362 0.6500 0.5238 0.5511 74,777 -0.05(-8.91%)
Oct 24, 2023 0.7100 0.7094 0.6011 0.6050 231,318 -0.05(-7.91%)
Oct 23, 2023 0.7000 0.7400 0.6510 0.6570 120,663 -0.01(-2.12%)
Oct 20, 2023 0.9000 0.9400 0.6200 0.6712 298,935 -0.22(-24.40%)
Oct 19, 2023 0.9300 0.9590 0.8878 0.8878 74,424 -0.03(-2.96%)
Oct 18, 2023 0.9500 1.000 0.8456 0.9149 82,679 -0.04(-3.69%)
Oct 17, 2023 1.120 1.190 0.9400 0.9500 219,578 -0.20(-17.39%)
Oct 16, 2023 1.110 1.200 1.100 1.150 82,212 +0.06(+5.50%)
Oct 13, 2023 1.150 1.198 1.060 1.090 76,770 -0.10(-8.20%)
Oct 12, 2023 1.170 1.220 1.120 1.187 64,103 +0.04(+3.69%)
Oct 11, 2023 1.230 1.250 1.060 1.145 95,790 -0.07(-6.15%)
Oct 10, 2023 1.400 1.400 1.220 1.220 156,152 -0.18(-12.86%)
Oct 09, 2023 1.450 1.450 1.345 1.400 52,976 -0.09(-6.04%)
Oct 06, 2023 1.490 1.490 1.420 1.490 28,458 -0.01(-0.67%)
Oct 05, 2023 1.470 1.520 1.420 1.500 53,436 +0.09(+6.38%)
Oct 04, 2023 1.420 1.425 1.270 1.410 94,426 -0.04(-2.76%)
Oct 03, 2023 1.540 1.540 1.410 1.450 67,329 -0.10(-6.46%)
Oct 02, 2023 1.440 1.590 1.400 1.550 128,413 +0.10(+6.90%)
Sep 29, 2023 1.290 1.555 1.220 1.450 129,331 +0.13(+9.85%)
Sep 28, 2023 1.180 1.320 1.100 1.320 127,589 +0.12(+10.00%)
Sep 27, 2023 1.200 1.250 1.160 1.200 111,623 +0.00(+0.42%)
Sep 26, 2023 1.060 1.300 1.059 1.195 213,860 +0.06(+4.82%)
Sep 25, 2023 1.360 1.188 1.140 1.140 329,055 -0.25(-17.99%)
Sep 22, 2023 1.510 1.620 1.310 1.390 734,484 -0.72(-34.19%)
Sep 21, 2023 1.876 2.800 1.568 2.112 3,375,474 +0.44(+26.01%)
Sep 20, 2023 1.649 1.720 1.570 1.676 38,369 -0.06(-3.41%)
Sep 19, 2023 1.693 1.742 1.680 1.735 32,972 -0.01(-0.50%)
Sep 18, 2023 1.718 1.754 1.671 1.744 43,102 +0.07(+4.46%)
Sep 15, 2023 1.699 1.728 1.652 1.670 40,019 -0.03(-2.02%)
Sep 14, 2023 1.614 1.747 1.614 1.704 27,940 +0.02(+1.43%)
Sep 13, 2023 1.739 1.747 1.616 1.680 56,348 -0.02(-0.94%)
Sep 12, 2023 1.737 1.759 1.640 1.696 48,423 -0.02(-1.30%)
Sep 11, 2023 1.724 1.918 1.696 1.718 109,310 +0.01(+0.37%)
Sep 08, 2023 1.683 1.760 1.640 1.712 30,539 +0.01(+0.71%)
Sep 07, 2023 1.703 1.760 1.624 1.700 41,873 -0.04(-2.48%)
Sep 06, 2023 1.681 1.776 1.648 1.743 63,995 +0.10(+6.29%)
Sep 05, 2023 1.920 2.072 1.562 1.640 187,540 -0.36(-18.07%)
Sep 01, 2023 2.080 2.200 1.978 2.002 94,202 -0.13(-5.94%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.