Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (CSE: PBIT )

0.1300 -0.0050 (-3.70%)
Official Closing Price Updated: 3:36 PM EDT, Jun 4, 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 31, 2022 1.300 1.300 1.160 1.300 84,121 +0.02(+1.56%)
Jan 28, 2022 1.300 1.300 1.270 1.280 16,100 -0.03(-2.29%)
Jan 27, 2022 1.410 1.410 1.280 1.310 64,129 -0.01(-0.76%)
Jan 26, 2022 1.320 1.440 1.320 1.320 72,309 +0.00(+0.00%)
Jan 25, 2022 1.250 1.320 1.210 1.320 30,590 +0.09(+7.32%)
Jan 24, 2022 1.280 1.280 1.180 1.230 77,406 -0.05(-3.91%)
Jan 21, 2022 1.280 1.300 1.260 1.280 29,210 -0.01(-0.78%)
Jan 20, 2022 1.400 1.430 1.260 1.290 63,693 -0.11(-7.86%)
Jan 19, 2022 1.360 1.450 1.270 1.400 70,883 +0.08(+6.06%)
Jan 18, 2022 1.520 1.520 1.320 1.320 74,678 -0.18(-12.00%)
Jan 17, 2022 1.500 1.500 1.500 1.500 8,113 +0.04(+2.74%)
Jan 14, 2022 1.550 1.550 1.420 1.460 41,442 -0.07(-4.58%)
Jan 13, 2022 1.580 1.580 1.450 1.530 74,117 -0.02(-1.29%)
Jan 12, 2022 1.550 1.570 1.550 1.550 41,420 +0.05(+3.33%)
Jan 11, 2022 1.580 1.580 1.500 1.500 63,718 -0.05(-3.23%)
Jan 10, 2022 1.450 1.580 1.400 1.550 144,244 +0.07(+4.73%)
Jan 07, 2022 1.610 1.630 1.480 1.480 47,420 -0.15(-9.20%)
Jan 06, 2022 1.600 1.670 1.600 1.630 46,724 +0.00(+0.00%)
Jan 05, 2022 1.660 1.750 1.630 1.630 41,112 -0.02(-1.21%)
Jan 04, 2022 1.740 1.850 1.650 1.650 268,667 -0.03(-1.79%)
Dec 31, 2021 1.680 1.680 1.680 0 +0.16(+10.53%)
Dec 30, 2021 1.480 1.540 1.440 1.520 69,917 +0.01(+0.66%)
Dec 29, 2021 1.370 1.510 1.370 1.510 85,088 +0.16(+11.85%)
Dec 24, 2021 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 23, 2021 1.400 1.400 1.280 1.370 125,592 -0.05(-3.52%)
Dec 22, 2021 1.350 1.430 1.290 1.420 49,476 +0.07(+5.19%)
Dec 21, 2021 1.310 1.350 1.300 1.350 73,312 +0.03(+2.27%)
Dec 20, 2021 1.340 1.350 1.290 1.320 38,571 -0.01(-0.75%)
Dec 17, 2021 1.340 1.350 1.200 1.330 91,950 +0.00(+0.00%)
Dec 16, 2021 1.350 1.380 1.320 1.330 55,537 +0.02(+1.53%)
Dec 15, 2021 1.440 1.470 1.310 1.310 54,101 -0.10(-7.09%)
Dec 14, 2021 1.360 1.490 1.320 1.410 172,639 +0.11(+8.46%)
Dec 13, 2021 1.330 1.390 1.280 1.300 130,828 -0.10(-7.14%)
Dec 10, 2021 1.430 1.450 1.360 1.400 92,791 -0.01(-0.71%)
Dec 09, 2021 1.470 1.480 1.380 1.410 99,821 -0.09(-6.00%)
Dec 08, 2021 1.460 1.520 1.430 1.500 120,581 +0.02(+1.35%)
Dec 07, 2021 1.500 1.530 1.360 1.480 254,161 +0.00(+0.00%)
Dec 06, 2021 1.580 1.630 1.460 1.480 170,008 -0.09(-5.73%)
Dec 03, 2021 1.700 1.700 1.550 1.570 101,667 -0.08(-4.85%)
Dec 02, 2021 1.750 1.750 1.630 1.650 25,600 -0.10(-5.71%)
Dec 01, 2021 1.650 1.890 1.650 1.750 165,611 +0.10(+6.06%)
Nov 30, 2021 1.650 1.650 1.550 1.650 43,935 +0.01(+0.61%)
Nov 29, 2021 1.700 1.700 1.550 1.640 57,067 -0.04(-2.38%)
Nov 26, 2021 1.570 1.680 1.550 1.680 32,035 +0.11(+7.01%)
Nov 25, 2021 1.750 1.750 1.470 1.570 122,017 -0.18(-10.29%)
Nov 24, 2021 1.760 1.760 1.650 1.750 61,105 +0.08(+4.79%)
Nov 23, 2021 1.750 1.790 1.600 1.670 106,299 -0.10(-5.65%)
Nov 22, 2021 1.690 1.800 1.500 1.770 223,336 +0.13(+7.93%)
Nov 19, 2021 1.660 1.730 1.600 1.640 43,875 -0.08(-4.65%)
Nov 18, 2021 1.760 1.760 1.720 1.720 51,810 +0.00(+0.00%)
Nov 17, 2021 1.800 1.800 1.690 1.720 105,033 +0.02(+1.18%)
Nov 16, 2021 1.800 1.800 1.680 1.700 107,158 -0.10(-5.56%)
Nov 15, 2021 1.980 1.980 1.610 1.800 375,760 -0.20(-10.00%)
Nov 12, 2021 2.100 2.110 1.950 2.000 81,990 -0.04(-1.96%)
Nov 11, 2021 2.100 2.130 2.000 2.040 76,633 -0.02(-0.97%)
Nov 10, 2021 2.210 2.060 2.060 276,374 -0.14(-6.36%)
Nov 09, 2021 2.000 2.400 2.000 2.200 437,094 +0.20(+10.00%)
Nov 08, 2021 1.980 2.000 1.870 2.000 187,427 +0.15(+8.11%)
Nov 05, 2021 1.850 1.900 1.810 1.850 109,700 +0.01(+0.54%)
Nov 04, 2021 1.870 1.890 1.800 1.840 94,545 -0.05(-2.65%)
Nov 03, 2021 1.860 1.890 1.780 1.890 57,546 +0.05(+2.72%)
Nov 02, 2021 1.770 1.920 1.750 1.840 94,069 +0.12(+6.98%)
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.