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

Posabit Systems Corp (CSE: PBIT )

0.1900 -0.0350 (-15.56%)
Official Closing Price Updated: 9:54 AM EDT, May 1, 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 29, 2024 0.2350 0.2500 0.2350 0.2500 66,500 +0.02(+8.70%)
Feb 28, 2024 0.2500 0.2500 0.2300 0.2300 32,750 -0.01(-4.17%)
Feb 27, 2024 0.2450 0.2450 0.2400 0.2400 36,700 -0.01(-4.00%)
Feb 26, 2024 0.2300 0.2500 0.2300 0.2500 64,500 +0.00(+0.00%)
Feb 23, 2024 0.2300 0.2500 0.2300 0.2500 3,500 +0.02(+8.70%)
Feb 22, 2024 0.2350 0.2350 0.2300 0.2300 2,000 -0.00(-2.13%)
Feb 21, 2024 0.2400 0.2400 0.2300 0.2350 7,500 -0.01(-4.08%)
Feb 20, 2024 0.2500 0.2500 0.2450 0.2450 38,500 +0.00(+0.00%)
Feb 16, 2024 0.2450 0 -0.01(-2.00%)
Feb 15, 2024 0.2550 0.2700 0.2500 0.2500 55,000 -0.01(-3.85%)
Feb 14, 2024 0.2850 0.2850 0.2600 0.2600 36,650 -0.04(-13.33%)
Feb 13, 2024 0.2700 0.3000 0.2700 0.3000 70,233 +0.02(+9.09%)
Feb 12, 2024 0.2700 0.2850 0.2650 0.2750 147,477 +0.01(+3.77%)
Feb 09, 2024 0.2800 0.2800 0.2650 0.2650 40,621 -0.02(-7.02%)
Feb 08, 2024 0.3000 0.3000 0.2850 0.2850 34,500 -0.01(-1.72%)
Feb 07, 2024 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Feb 06, 2024 0.2800 0.3050 0.2800 0.2800 206,275 +0.01(+3.70%)
Feb 02, 2024 0.2700 300 -0.02(-6.90%)
Feb 01, 2024 0.2900 0.2900 0.2900 0.2900 8,000 -0.01(-1.69%)
Jan 31, 2024 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-1.67%)
Jan 30, 2024 0.3100 0.3100 0.3000 0.3000 2,000 -0.01(-3.23%)
Jan 29, 2024 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-1.59%)
Jan 26, 2024 0.3100 0.3150 0.3100 0.3150 27,283 +0.01(+3.28%)
Jan 25, 2024 0.3100 0.3150 0.3050 0.3050 77,000 +0.02(+7.02%)
Jan 23, 2024 0.2850 0.2850 0 +0.00(+1.79%)
Jan 22, 2024 0.3000 0.3000 0.2800 0.2800 42,428 -0.04(-13.85%)
Jan 19, 2024 0.3000 0.3250 0.2900 0.3250 36,500 +0.04(+16.07%)
Jan 18, 2024 0.2900 0.3200 0.2800 0.2800 70,500 +0.00(+0.00%)
Jan 17, 2024 0.2800 0.2800 0.2800 0.2800 50,500 -0.01(-5.08%)
Jan 16, 2024 0.2950 0.2950 0.2850 0.2950 39,800 -0.01(-1.67%)
Jan 15, 2024 0.3000 0.3000 0.3000 0.3000 8,707 +0.00(+0.00%)
Jan 12, 2024 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Jan 11, 2024 0.2950 0.3100 0.2950 0.3100 26,500 +0.02(+6.90%)
Jan 10, 2024 0.2900 0.2900 0.2800 0.2900 101,818 +0.01(+3.57%)
Jan 09, 2024 0.2800 0.3000 0.2700 0.2800 100,123 -0.01(-3.45%)
Jan 08, 2024 0.3100 0.3100 0.2800 0.2900 82,500 -0.01(-3.33%)
Jan 05, 2024 0.3100 0.3100 0.2900 0.3000 21,500 +0.01(+3.45%)
Jan 04, 2024 0.3200 0.3300 0.2900 0.2900 73,900 -0.06(-17.14%)
Jan 03, 2024 0.3350 0.3500 0.2800 0.3500 118,600 +0.03(+9.37%)
Jan 02, 2024 0.3450 0.3550 0.3200 0.3200 86,121 -0.02(-4.48%)
Dec 29, 2023 0.3350 0 +0.00(+0.00%)
Dec 28, 2023 0.3350 0.3350 0.3100 0.3350 131,264 +0.03(+8.06%)
Dec 27, 2023 0.2900 0.3400 0.2900 0.3100 611,000 +0.03(+10.71%)
Dec 22, 2023 0.2800 0 +0.02(+7.69%)
Dec 21, 2023 0.2800 0.2900 0.2600 0.2600 182,423 -0.02(-7.14%)
Dec 20, 2023 0.2750 0.3150 0.2750 0.2800 249,816 +0.01(+1.82%)
Dec 19, 2023 0.2800 0.2800 0.2650 0.2750 98,842 -0.01(-1.79%)
Dec 18, 2023 0.2600 0.2800 0.2600 0.2800 57,580 +0.01(+3.70%)
Dec 15, 2023 0.2850 0.2850 0.2650 0.2700 117,842 -0.03(-10.00%)
Dec 14, 2023 0.3100 0.3100 0.2800 0.3000 96,500 -0.01(-3.23%)
Dec 13, 2023 0.3200 0.3200 0.3100 0.3100 29,095 -0.02(-6.06%)
Dec 12, 2023 0.3000 0.3300 0.3000 0.3300 37,200 +0.03(+10.00%)
Dec 11, 2023 0.3800 0.3800 0.2750 0.3000 1,035,475 -0.07(-18.92%)
Dec 08, 2023 0.3800 0.3800 0.3500 0.3700 53,000 -0.01(-2.63%)
Dec 07, 2023 0.3600 0.3900 0.3500 0.3800 32,000 -0.01(-2.56%)
Dec 06, 2023 0.4050 0.4050 0.3900 0.3900 15,000 -0.01(-2.50%)
Dec 05, 2023 0.4200 0.4350 0.4000 0.4000 9,000 -0.01(-3.61%)
Dec 04, 2023 0.4200 0.4400 0.4100 0.4150 34,501 -0.01(-2.35%)
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.