Skip to main content

Posabit Systems Corp (CSE: PBIT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.9600 0.9700 0.9400 0.9700 25,600 +0.01(+1.04%)
Feb 27, 2023 0.9700 0.9700 0.9400 0.9600 32,344 +0.00(+0.00%)
Feb 24, 2023 0.9500 0.9600 0.9400 0.9600 59,024 +0.01(+1.05%)
Feb 23, 2023 0.9600 0.9600 0.9300 0.9500 56,700 -0.01(-1.04%)
Feb 22, 2023 0.9800 1.000 0.9500 0.9600 66,348 -0.02(-2.04%)
Feb 21, 2023 0.9800 1.010 0.9700 0.9800 39,200 -0.01(-1.01%)
Feb 17, 2023 0.9900 0 -0.08(-7.48%)
Feb 16, 2023 1.140 1.140 1.010 1.070 58,140 -0.06(-5.31%)
Feb 15, 2023 1.100 1.150 1.100 1.130 77,550 +0.01(+0.89%)
Feb 14, 2023 1.100 1.120 1.100 1.120 15,800 +0.02(+1.82%)
Feb 13, 2023 1.080 1.100 1.080 1.100 50,266 +0.05(+4.76%)
Feb 10, 2023 1.080 1.080 1.050 1.050 8,800 -0.01(-0.94%)
Feb 09, 2023 1.070 1.070 1.060 1.060 10,300 -0.01(-0.93%)
Feb 08, 2023 1.060 1.070 1.060 1.070 1,800 -0.01(-0.93%)
Feb 07, 2023 1.090 1.100 1.080 1.080 13,450 -0.01(-0.92%)
Feb 06, 2023 1.080 1.100 1.080 1.090 28,100 +0.02(+1.87%)
Feb 03, 2023 1.060 1.090 1.050 1.070 39,150 -0.01(-0.93%)
Feb 02, 2023 1.110 1.120 1.070 1.080 30,629 -0.04(-3.57%)
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.