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

Posabit Systems Corp (CSE: PBIT )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 4, 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 (%)
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%)
Feb 01, 2023 1.130 1.130 1.110 1.120 14,435 -0.01(-0.88%)
Jan 31, 2023 1.100 1.130 1.060 1.130 139,903 +0.03(+2.73%)
Jan 30, 2023 1.090 1.120 1.090 1.100 41,644 +0.22(+25.00%)
Jan 27, 2023 0.8900 1.100 0.8800 0.8800 251,425 +0.02(+2.33%)
Jan 26, 2023 0.8600 0.8600 0.8600 0.8600 503 +0.03(+3.61%)
Jan 25, 2023 0.8700 0.8700 0.8300 0.8300 14,575 -0.05(-5.68%)
Jan 24, 2023 0.8800 0.8800 0.8800 0.8800 11,100 +0.02(+2.33%)
Jan 23, 2023 0.8600 0.8600 0.8600 0.8600 503 +0.00(+0.00%)
Jan 20, 2023 0.9100 0.9100 0.8600 0.8600 37,042 -0.04(-4.44%)
Jan 19, 2023 0.9200 0.9200 0.8900 0.9000 10,280 -0.02(-2.17%)
Jan 18, 2023 0.9100 0.9200 0.8800 0.9200 5,015 +0.01(+1.10%)
Jan 17, 2023 0.9500 0.9500 0.9100 0.9100 11,450 -0.03(-3.19%)
Jan 13, 2023 0.9400 0 +0.05(+5.62%)
Jan 12, 2023 0.9000 0.9000 0.8600 0.8900 10,834 +0.03(+3.49%)
Jan 11, 2023 0.8600 0.8800 0.8500 0.8600 5,500 +0.02(+2.38%)
Jan 10, 2023 0.8800 0.9000 0.8400 0.8400 292,793 -0.03(-3.45%)
Jan 09, 2023 0.9500 0.9500 0.8600 0.8700 46,500 -0.08(-8.42%)
Jan 06, 2023 0.9900 0.9900 0.9500 0.9500 42,580 -0.03(-3.06%)
Jan 05, 2023 1.010 1.010 0.9800 0.9800 15,192 -0.04(-3.92%)
Jan 04, 2023 1.040 1.040 1.020 1.020 2,669 +0.00(+0.00%)
Jan 03, 2023 1.000 1.060 1.000 1.020 5,700 +0.01(+0.99%)
Dec 30, 2022 1.010 0 +0.02(+2.02%)
Dec 29, 2022 1.020 1.020 0.9800 0.9900 48,780 -0.05(-4.81%)
Dec 28, 2022 1.060 1.060 1.020 1.040 11,650 -0.04(-3.70%)
Dec 23, 2022 1.080 0 +0.01(+0.93%)
Dec 22, 2022 1.070 1.080 1.060 1.070 12,600 +0.00(+0.00%)
Dec 21, 2022 1.060 1.080 1.060 1.070 9,600 +0.02(+1.90%)
Dec 20, 2022 1.040 1.140 1.040 1.050 22,541 -0.04(-3.67%)
Dec 19, 2022 1.090 1.120 1.030 1.090 31,314 +0.00(+0.00%)
Dec 16, 2022 1.060 1.100 1.060 1.090 39,649 +0.06(+5.83%)
Dec 15, 2022 1.070 1.090 1.030 1.030 34,149 -0.04(-3.74%)
Dec 14, 2022 1.050 1.140 1.050 1.070 98,264 +0.02(+1.90%)
Dec 13, 2022 1.090 1.090 1.010 1.050 54,850 +0.02(+1.94%)
Dec 12, 2022 1.000 1.080 1.000 1.030 59,221 +0.01(+0.98%)
Dec 09, 2022 0.8600 1.030 0.8600 1.020 95,803 +0.19(+22.89%)
Dec 08, 2022 0.8600 0.8600 0.8100 0.8300 11,500 -0.03(-3.49%)
Dec 07, 2022 0.7900 0.8600 0.7800 0.8600 12,500 +0.06(+7.50%)
Dec 06, 2022 0.7900 0.8200 0.7900 0.8000 8,200 +0.00(+0.00%)
Dec 05, 2022 0.8000 0.8600 0.7700 0.8000 37,900 -0.04(-4.76%)
Dec 02, 2022 0.7900 0.8400 0.7900 0.8400 21,000 +0.07(+9.09%)
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.