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

Posabit Systems Corp (CSE: PBIT )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 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 31, 2022 0.7000 0.7100 0.6600 0.7000 18,392 +0.00(+0.00%)
Oct 28, 2022 0.7000 0.7000 0.6400 0.7000 7,000 -0.01(-1.41%)
Oct 27, 2022 0.7300 0.7400 0.7000 0.7100 15,500 +0.03(+4.41%)
Oct 26, 2022 0.6600 0.6800 0.6600 0.6800 42,110 +0.02(+3.03%)
Oct 25, 2022 0.6900 0.6900 0.6300 0.6600 48,416 -0.02(-2.94%)
Oct 24, 2022 0.7300 0.7300 0.6100 0.6800 106,070 -0.06(-8.11%)
Oct 21, 2022 0.7500 0.7500 0.7400 0.7400 8,000 -0.02(-2.63%)
Oct 20, 2022 0.7700 0.7700 0.7600 0.7600 5,026 +0.01(+1.33%)
Oct 19, 2022 0.8100 0.8100 0.7500 0.7500 34,000 -0.06(-7.41%)
Oct 18, 2022 0.7400 0.8400 0.7400 0.8100 51,209 +0.09(+12.50%)
Oct 17, 2022 0.7400 0.7400 0.7100 0.7200 7,500 -0.02(-2.70%)
Oct 14, 2022 0.7500 0.7600 0.7400 0.7400 57,941 +0.03(+4.23%)
Oct 13, 2022 0.7200 0.7200 0.7100 0.7100 2,000 -0.01(-1.39%)
Oct 12, 2022 0.7500 0.7500 0.7200 0.7200 19,010 -0.03(-4.00%)
Oct 11, 2022 0.8000 0.8000 0.7400 0.7500 6,500 -0.03(-3.85%)
Oct 07, 2022 0.7800 0 +0.04(+5.41%)
Oct 06, 2022 0.7400 0.7400 0.7400 0.7400 4,500 +0.01(+1.37%)
Oct 05, 2022 0.7300 0.7300 0.7300 0.7300 3,000 -0.01(-1.35%)
Oct 04, 2022 0.7400 0.7800 0.7400 0.7400 14,453 -0.02(-2.63%)
Oct 03, 2022 0.7700 0.7700 0.6300 0.7600 18,050 -0.02(-2.56%)
Sep 30, 2022 0.7400 0.7800 0.7400 0.7800 2,500 +0.04(+5.41%)
Sep 29, 2022 0.8000 0.8000 0.7200 0.7400 13,004 -0.09(-10.84%)
Sep 28, 2022 0.7500 0.8300 0.7000 0.8300 18,000 +0.12(+16.90%)
Sep 27, 2022 0.7100 0.7100 0.6500 0.7100 18,750 +0.06(+9.23%)
Sep 26, 2022 0.7000 0.7000 0.6500 0.6500 37,560 -0.06(-8.45%)
Sep 23, 2022 0.7000 0.7200 0.6900 0.7100 13,100 +0.04(+5.97%)
Sep 22, 2022 0.7000 0.7000 0.6500 0.6700 15,500 +0.00(+0.00%)
Sep 21, 2022 0.7200 0.7200 0.6700 0.6700 12,200 -0.05(-6.94%)
Sep 20, 2022 0.6900 0.7200 0.6900 0.7200 12,805 +0.04(+5.88%)
Sep 19, 2022 0.7000 0.7200 0.6800 0.6800 8,503 -0.04(-5.56%)
Sep 16, 2022 0.7900 0.7900 0.6800 0.7200 60,630 -0.09(-11.11%)
Sep 15, 2022 0.8100 0.8100 0.8100 0.8100 1,401 +0.00(+0.00%)
Sep 14, 2022 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Sep 13, 2022 0.7900 0.8500 0.7900 0.8100 17,150 +0.03(+3.85%)
Sep 12, 2022 0.7600 0.8300 0.7600 0.7800 12,840 +0.00(+0.00%)
Sep 09, 2022 0.7700 0.9400 0.7700 0.7800 48,880 +0.04(+5.41%)
Sep 08, 2022 0.7500 0.7500 0.7400 0.7400 22,480 -0.02(-2.63%)
Sep 07, 2022 0.7800 0.7900 0.7500 0.7600 34,503 -0.01(-1.30%)
Sep 06, 2022 0.8000 0.8800 0.7500 0.7700 31,039 -0.09(-10.47%)
Sep 02, 2022 0.8600 0 +0.02(+2.38%)
Sep 01, 2022 0.9600 0.9600 0.7900 0.8400 81,310 -0.12(-12.50%)
Aug 31, 2022 0.9700 1.020 0.9600 0.9600 14,300 +0.01(+1.05%)
Aug 30, 2022 1.020 1.020 0.9500 0.9500 14,000 -0.06(-5.94%)
Aug 29, 2022 1.090 1.100 0.9900 1.010 49,700 -0.07(-6.48%)
Aug 26, 2022 1.150 1.150 1.080 1.080 40,772 +0.01(+0.93%)
Aug 25, 2022 1.170 1.170 1.070 1.070 59,498 -0.10(-8.55%)
Aug 24, 2022 1.160 1.170 1.160 1.170 33,100 +0.01(+0.86%)
Aug 23, 2022 1.020 1.160 0.9900 1.160 98,889 +0.16(+16.00%)
Aug 22, 2022 1.000 1.000 1.000 1.000 7,428 +0.00(+0.00%)
Aug 19, 2022 1.000 1.040 1.000 1.000 14,325 +0.08(+8.70%)
Aug 18, 2022 0.9200 0.9200 0.9200 0.9200 506 +0.01(+1.10%)
Aug 17, 2022 1.030 1.030 0.9000 0.9100 24,979 -0.12(-11.65%)
Aug 16, 2022 1.060 1.060 1.030 1.030 7,451 +0.00(+0.00%)
Aug 15, 2022 1.010 1.100 1.010 1.030 31,152 +0.02(+1.98%)
Aug 12, 2022 1.070 1.100 1.010 1.010 34,716 -0.06(-5.61%)
Aug 11, 2022 1.120 1.120 1.050 1.070 15,600 -0.04(-3.60%)
Aug 10, 2022 1.080 1.150 1.080 1.110 41,812 +0.03(+2.78%)
Aug 09, 2022 1.120 1.120 1.080 1.080 6,100 -0.04(-3.57%)
Aug 08, 2022 1.130 1.140 1.100 1.120 17,700 +0.07(+6.67%)
Aug 05, 2022 1.100 1.120 1.020 1.050 23,112 -0.02(-1.87%)
Aug 04, 2022 1.150 1.150 1.050 1.070 39,712 -0.08(-6.96%)
Aug 03, 2022 1.060 1.150 1.040 1.150 46,327 +0.20(+21.05%)
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.