Indicators

Posabit Systems Corp (CSE: PBIT )

0.1400 -0.0300 (-17.65%)

Official Closing Price Updated: 3:38 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	0.1000	0.1000	0.1000	0.1000	5,000	-0.00(-4.76%)
Oct 29, 2019		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Oct 28, 2019	0.1150	0.1150	0.1050	0.1050	4,500	-0.01(-4.55%)
Oct 25, 2019	0.0900	0.1100	0.0900	0.1100	55,300	+0.02(+22.22%)
Oct 24, 2019	0.1400	0.1400	0.0900	0.0900	137,000	-0.05(-35.71%)
Oct 23, 2019	0.1400	0.1500	0.1300	0.1400	33,000	+0.00(+0.00%)
Oct 22, 2019	0.1400	0.1400	0.1400	0.1400	2,500	+0.04(+40.00%)
Oct 18, 2019		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Oct 17, 2019	0.1100	0.1100	0.1100	0.1100	57,500	+0.01(+10.00%)
Oct 16, 2019	0.1050	0.1050	0.1000	0.1000	41,685	-0.01(-9.09%)
Oct 15, 2019	0.1150	0.1150	0.1100	0.1100	4,000	-0.01(-8.33%)
Oct 11, 2019		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Oct 10, 2019	0.1350	0.1400	0.1200	0.1200	5,775	-0.02(-14.29%)
Oct 09, 2019	0.1400	0.1400	0.1400	0.1400	2,000	+0.00(+0.00%)
Oct 08, 2019	0.1000	0.1450	0.1000	0.1400	66,775	+0.04(+40.00%)
Oct 07, 2019	0.1000	0.1000	0.1000	0.1000	3,000	+0.00(+0.00%)
Oct 04, 2019	0.0900	0.1100	0.0900	0.1000	12,136	+0.02(+25.00%)
Oct 03, 2019	0.0750	0.0800	0.0700	0.0800	37,000	+0.01(+14.29%)
Oct 02, 2019	0.0700	0.0700	0.0700	0.0700	2,000	+0.01(+7.69%)

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.