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%)
Streaming Delayed 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 (%)
Oct 29, 2021 1.940 1.940 1.830 1.880 102,400 -0.05(-2.59%)
Oct 28, 2021 2.000 2.010 1.830 1.930 187,161 -0.08(-3.98%)
Oct 27, 2021 1.800 2.150 1.800 2.010 492,380 +0.34(+20.36%)
Oct 26, 2021 1.750 1.670 137,015 -0.08(-4.57%)
Oct 25, 2021 1.770 1.800 1.670 1.750 63,125 -0.05(-2.78%)
Oct 22, 2021 1.890 1.910 1.770 1.800 106,187 -0.09(-4.76%)
Oct 21, 2021 1.930 1.940 1.880 1.890 29,492 -0.04(-2.07%)
Oct 20, 2021 1.940 1.940 1.840 1.930 78,575 -0.01(-0.52%)
Oct 19, 2021 1.970 1.980 1.890 1.940 45,219 -0.04(-2.02%)
Oct 18, 2021 1.880 1.980 1.880 1.980 37,713 +0.09(+4.76%)
Oct 15, 2021 1.890 1.990 1.850 1.890 44,330 -0.02(-1.05%)
Oct 14, 2021 1.870 2.050 1.800 1.910 224,680 +0.07(+3.80%)
Oct 13, 2021 1.800 1.870 1.780 1.840 82,328 +0.05(+2.79%)
Oct 12, 2021 1.730 1.800 1.730 1.790 55,171 -0.01(-0.56%)
Oct 08, 2021 1.800 1.800 1.800 0 +0.05(+2.86%)
Oct 07, 2021 1.820 1.950 1.690 1.750 172,767 -0.02(-1.13%)
Oct 06, 2021 1.520 1.990 1.490 1.770 189,042 +0.23(+14.94%)
Oct 05, 2021 1.500 1.680 1.500 1.540 152,838 +0.02(+1.32%)
Oct 04, 2021 1.620 1.620 1.460 1.520 59,698 -0.06(-3.80%)
Oct 01, 2021 1.450 1.630 1.450 1.580 124,945 +0.13(+8.97%)
Sep 30, 2021 1.370 1.450 1.350 1.450 71,201 +0.08(+5.84%)
Sep 29, 2021 1.190 1.370 1.170 1.370 96,358 +0.18(+15.13%)
Sep 28, 2021 1.200 1.220 1.190 1.190 11,700 -0.01(-0.83%)
Sep 27, 2021 1.200 1.230 1.150 1.200 60,713 -0.03(-2.44%)
Sep 24, 2021 1.250 1.290 1.230 1.230 47,137 -0.03(-2.38%)
Sep 23, 2021 1.310 1.310 1.260 1.260 33,350 -0.01(-0.79%)
Sep 22, 2021 1.240 1.340 1.240 1.270 79,671 +0.07(+5.83%)
Sep 21, 2021 1.230 1.230 1.150 1.200 36,334 -0.04(-3.23%)
Sep 20, 2021 1.280 1.280 1.210 1.240 28,203 -0.05(-3.88%)
Sep 17, 2021 1.280 1.300 1.280 1.290 1,938 -0.01(-0.77%)
Sep 16, 2021 1.280 1.400 1.280 1.300 94,745 +0.08(+6.56%)
Sep 15, 2021 1.210 1.250 1.210 1.220 4,700 -0.02(-1.61%)
Sep 14, 2021 1.180 1.290 1.160 1.240 8,944 +0.00(+0.00%)
Sep 13, 2021 1.310 1.330 1.170 1.240 117,663 -0.06(-4.62%)
Sep 10, 2021 1.120 1.520 1.120 1.300 366,606 +0.15(+13.04%)
Sep 09, 2021 1.150 1.150 1.080 1.150 76,328 -0.05(-4.17%)
Sep 08, 2021 1.150 1.200 1.130 1.200 9,051 +0.05(+4.35%)
Sep 07, 2021 1.060 1.200 1.060 1.150 20,494 +0.07(+6.48%)
Sep 03, 2021 1.080 1.080 1.080 0 -0.04(-3.57%)
Sep 02, 2021 1.180 1.180 1.120 1.120 39,345 -0.06(-5.08%)
Sep 01, 2021 1.190 1.270 1.110 1.180 227,141 +0.04(+3.51%)
Aug 31, 2021 1.170 1.200 1.140 1.140 47,000 -0.03(-2.56%)
Aug 30, 2021 1.290 1.290 1.170 1.170 38,384 -0.06(-4.88%)
Aug 27, 2021 1.200 1.290 1.120 1.230 162,594 +0.03(+2.50%)
Aug 26, 2021 1.220 1.270 1.150 1.200 264,653 -0.01(-0.83%)
Aug 25, 2021 1.310 1.310 1.200 1.210 51,816 -0.10(-7.63%)
Aug 24, 2021 1.380 1.380 1.300 1.310 12,950 +0.06(+4.80%)
Aug 23, 2021 1.310 1.310 1.250 1.250 5,267 +0.05(+4.17%)
Aug 20, 2021 1.240 1.240 1.200 1.200 7,575 -0.04(-3.23%)
Aug 19, 2021 1.210 1.300 1.200 1.240 45,267 +0.00(+0.00%)
Aug 18, 2021 1.320 1.320 1.230 1.240 80,456 +0.03(+2.48%)
Aug 17, 2021 1.340 1.340 1.200 1.210 70,049 -0.09(-6.92%)
Aug 16, 2021 1.290 1.320 1.270 1.300 15,569 -0.04(-2.99%)
Aug 13, 2021 1.420 1.430 1.280 1.340 108,598 -0.09(-6.29%)
Aug 12, 2021 1.510 1.510 1.360 1.430 110,897 -0.07(-4.67%)
Aug 11, 2021 1.320 1.530 1.310 1.500 153,837 +0.15(+11.11%)
Aug 10, 2021 1.360 1.390 1.250 1.350 130,302 -0.01(-0.74%)
Aug 09, 2021 1.360 1.520 1.360 1.360 249,333 +0.00(+0.00%)
Aug 06, 2021 1.330 1.370 1.250 1.360 44,033 +0.04(+3.03%)
Aug 05, 2021 1.310 1.400 1.210 1.320 48,412 +0.07(+5.60%)
Aug 04, 2021 1.240 1.390 1.220 1.250 239,864 -0.16(-11.35%)
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.