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 (%)
Nov 30, 2022 0.7800 0.8100 0.7400 0.7400 152,008 -0.02(-2.63%)
Nov 29, 2022 0.7400 0.7600 0.7300 0.7600 11,503 +0.04(+5.56%)
Nov 28, 2022 0.7400 0.7400 0.7200 0.7200 14,000 -0.02(-2.70%)
Nov 25, 2022 0.7200 0.7400 0.7200 0.7400 7,000 +0.02(+2.78%)
Nov 24, 2022 0.7100 0.7200 0.7100 0.7200 13,100 +0.02(+2.86%)
Nov 23, 2022 0.6700 0.7000 0.6700 0.7000 54,500 +0.03(+4.48%)
Nov 22, 2022 0.6900 0.6900 0.6700 0.6700 4,000 -0.02(-2.90%)
Nov 21, 2022 0.6600 0.6900 0.6500 0.6900 27,800 +0.03(+4.55%)
Nov 18, 2022 0.6600 0.6700 0.6500 0.6600 7,500 -0.02(-2.94%)
Nov 17, 2022 0.6900 0.6900 0.6500 0.6800 6,500 -0.02(-2.86%)
Nov 16, 2022 0.6600 0.7000 0.6500 0.7000 15,000 +0.03(+4.48%)
Nov 15, 2022 0.6700 0.6700 0.6700 0.6700 3,100 +0.01(+1.52%)
Nov 14, 2022 0.6200 0.6900 0.6200 0.6600 44,500 -0.01(-1.49%)
Nov 11, 2022 0.6600 0.6900 0.6600 0.6700 34,000 +0.04(+6.35%)
Nov 10, 2022 0.6200 0.6500 0.6200 0.6300 110,802 +0.00(+0.00%)
Nov 09, 2022 0.6400 0.6400 0.6300 0.6300 42,750 -0.02(-3.08%)
Nov 08, 2022 0.6500 0.6500 0.6500 0.6500 35,000 +0.01(+1.56%)
Nov 07, 2022 0.7300 0.7300 0.6400 0.6400 31,200 -0.04(-5.88%)
Nov 04, 2022 0.6900 0.6900 0.6500 0.6800 18,500 -0.03(-4.23%)
Nov 03, 2022 0.7100 0.7200 0.6800 0.7100 134,500 -0.01(-1.39%)
Nov 02, 2022 0.7300 0.7500 0.6800 0.7200 49,200 +0.00(+0.00%)
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.