Skip to main content

Posabit Systems Corp (CSE: PBIT )

0.1800 UNCHANGED
Official Closing Price Updated: 10:02 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3200 0.3200 0.2200 0.3000 84,500 -0.02(-6.25%)
Feb 25, 2021 0.3000 0.3200 0.3000 0.3200 160,400 +0.03(+10.34%)
Feb 24, 2021 0.2550 0.2900 0.2550 0.2900 68,500 +0.02(+7.41%)
Feb 23, 2021 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-1.82%)
Feb 22, 2021 0.2800 0.2850 0.2750 0.2750 23,451 +0.01(+1.85%)
Feb 19, 2021 0.2800 0.2800 0.2700 0.2700 2,800 -0.01(-3.57%)
Feb 18, 2021 0.2950 0.3000 0.2800 0.2800 14,908 -0.02(-6.67%)
Feb 17, 2021 0.2850 0.3000 0.2750 0.3000 20,906 +0.01(+3.45%)
Feb 16, 2021 0.2900 0.3000 0.2900 0.2900 13,836 +0.00(+0.00%)
Feb 12, 2021 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Feb 11, 2021 0.2800 0.2800 0.2500 0.2500 72,670 -0.05(-18.03%)
Feb 10, 2021 0.3300 0.3500 0.2800 0.3050 29,150 -0.03(-7.58%)
Feb 09, 2021 0.2250 0.3300 0.2250 0.3300 131,372 +0.12(+57.14%)
Feb 08, 2021 0.2300 0.2300 0.2100 0.2100 96,950 +0.01(+5.00%)
Feb 05, 2021 0.1900 0.2000 0.1900 0.2000 33,900 +0.03(+17.65%)
Feb 04, 2021 0.1750 0.1750 0.1700 0.1700 42,000 -0.01(-5.56%)
Feb 03, 2021 0.1800 0.1850 0.1700 0.1800 31,850 +0.00(+0.00%)
Feb 02, 2021 0.1850 0.1850 0.1750 0.1800 142,503 -0.01(-5.26%)
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.