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

Posabit Systems Corp (CSE: PBIT )

0.1350 -0.0050 (-3.57%)
Official Closing Price Updated: 1:31 PM EDT, Jun 3, 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, 2023 0.3500 0.3500 0.3100 0.3100 10,000 -0.04(-11.43%)
Nov 29, 2023 0.3000 0.3500 0.3000 0.3500 14,950 +0.04(+12.90%)
Nov 28, 2023 0.3300 0.3300 0.3100 0.3100 3,000 -0.01(-3.13%)
Nov 27, 2023 0.3200 0.3300 0.3100 0.3200 12,000 -0.02(-5.88%)
Nov 24, 2023 0.3400 0.3400 0.3100 0.3400 16,000 +0.00(+0.00%)
Nov 23, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 9,000 +0.00(+0.00%)
Nov 20, 2023 0.3400 0.3400 0 +0.05(+17.24%)
Nov 17, 2023 0.3300 0.3300 0.2900 0.2900 6,000 -0.04(-12.12%)
Nov 16, 2023 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Nov 15, 2023 0.3150 0.3350 0.3150 0.3300 5,500 +0.02(+4.76%)
Nov 14, 2023 0.3050 0.3200 0.2750 0.3150 30,500 +0.01(+1.61%)
Nov 13, 2023 0.3000 0.3100 0.3000 0.3100 20,100 +0.01(+3.33%)
Nov 10, 2023 0.3200 0.3200 0.2600 0.3000 51,501 -0.02(-6.25%)
Nov 09, 2023 0.3200 0.3300 0.3100 0.3200 6,500 -0.01(-3.03%)
Nov 08, 2023 0.3400 0.3550 0.3200 0.3300 16,100 -0.02(-5.71%)
Nov 07, 2023 0.3500 0.3500 0.3500 0.3500 6,000 -0.01(-2.78%)
Nov 06, 2023 0.3800 0.3900 0.3600 0.3600 7,200 -0.03(-7.69%)
Nov 03, 2023 0.4000 0.4200 0.3900 0.3900 10,500 +0.01(+2.63%)
Nov 02, 2023 0.3800 0.3900 0.3800 0.3800 2,000 -0.01(-2.56%)
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.