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

Posabit Systems Corp (CSE: PBIT )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
Mar 31, 2022 1.340 1.340 1.320 1.320 9,874 -0.02(-1.49%)
Mar 30, 2022 1.430 1.430 1.340 1.340 33,254 -0.12(-8.22%)
Mar 29, 2022 1.420 1.470 1.420 1.460 15,610 +0.04(+2.82%)
Mar 28, 2022 1.430 1.430 1.390 1.420 32,240 +0.00(+0.00%)
Mar 25, 2022 1.460 1.460 1.420 1.420 4,700 -0.04(-2.74%)
Mar 24, 2022 1.490 1.490 1.450 1.460 23,400 +0.04(+2.82%)
Mar 23, 2022 1.430 1.430 1.420 1.420 2,100 +0.00(+0.00%)
Mar 22, 2022 1.440 1.460 1.410 1.420 17,316 -0.01(-0.70%)
Mar 21, 2022 1.440 1.470 1.430 1.430 4,200 +0.04(+2.88%)
Mar 18, 2022 1.460 1.460 1.370 1.390 4,535 -0.03(-2.11%)
Mar 17, 2022 1.400 1.420 1.370 1.420 4,827 +0.05(+3.65%)
Mar 16, 2022 1.460 1.470 1.370 1.370 26,573 -0.05(-3.52%)
Mar 15, 2022 1.460 1.460 1.420 1.420 14,108 -0.03(-2.07%)
Mar 14, 2022 1.420 1.450 1.410 1.450 9,100 +0.07(+5.07%)
Mar 11, 2022 1.270 1.420 1.270 1.380 174,076 +0.15(+12.20%)
Mar 10, 2022 1.220 1.260 1.210 1.230 19,500 +0.01(+0.82%)
Mar 09, 2022 1.300 1.300 1.200 1.220 25,600 -0.03(-2.40%)
Mar 08, 2022 1.230 1.280 1.230 1.250 6,400 +0.02(+1.63%)
Mar 07, 2022 1.130 1.300 1.130 1.230 23,700 +0.10(+8.85%)
Mar 04, 2022 1.200 1.250 1.110 1.130 27,832 -0.12(-9.60%)
Mar 03, 2022 1.300 1.300 1.210 1.250 53,530 -0.05(-3.85%)
Mar 02, 2022 1.120 1.350 1.120 1.300 24,050 +0.21(+19.27%)
Mar 01, 2022 1.080 1.100 1.050 1.090 7,066 +0.04(+3.81%)
Feb 28, 2022 1.000 1.070 0.9900 1.050 57,712 +0.00(+0.00%)
Feb 25, 2022 1.030 1.070 1.030 1.050 28,500 +0.03(+2.94%)
Feb 24, 2022 1.000 1.050 0.9900 1.020 43,872 -0.05(-4.67%)
Feb 23, 2022 1.100 1.100 1.050 1.070 6,520 +0.02(+1.90%)
Feb 22, 2022 1.140 1.140 1.050 1.050 30,640 -0.11(-9.48%)
Feb 18, 2022 1.160 0 -0.03(-2.52%)
Feb 17, 2022 1.240 1.240 1.170 1.190 4,530 -0.01(-0.83%)
Feb 16, 2022 1.220 1.220 1.170 1.200 13,299 +0.05(+4.35%)
Feb 15, 2022 1.230 1.250 1.150 1.150 38,121 -0.08(-6.50%)
Feb 14, 2022 1.290 1.290 1.230 1.230 4,948 +0.01(+0.82%)
Feb 11, 2022 1.240 1.250 1.220 1.220 42,000 +0.00(+0.00%)
Feb 10, 2022 1.260 1.300 1.220 1.220 60,605 +0.00(+0.00%)
Feb 09, 2022 1.220 1.270 1.220 1.220 53,650 -0.03(-2.40%)
Feb 08, 2022 1.260 1.260 1.240 1.250 26,000 -0.02(-1.57%)
Feb 07, 2022 1.210 1.280 1.210 1.270 7,600 +0.01(+0.79%)
Feb 04, 2022 1.250 1.290 1.210 1.260 15,550 +0.02(+1.61%)
Feb 03, 2022 1.320 1.240 1.240 45,382 -0.12(-8.82%)
Feb 02, 2022 1.350 1.390 1.330 1.360 10,733 +0.03(+2.26%)
Feb 01, 2022 1.300 1.330 1.290 1.330 9,550 +0.03(+2.31%)
Jan 31, 2022 1.300 1.300 1.160 1.300 84,121 +0.02(+1.56%)
Jan 28, 2022 1.300 1.300 1.270 1.280 16,100 -0.03(-2.29%)
Jan 27, 2022 1.410 1.410 1.280 1.310 64,129 -0.01(-0.76%)
Jan 26, 2022 1.320 1.440 1.320 1.320 72,309 +0.00(+0.00%)
Jan 25, 2022 1.250 1.320 1.210 1.320 30,590 +0.09(+7.32%)
Jan 24, 2022 1.280 1.280 1.180 1.230 77,406 -0.05(-3.91%)
Jan 21, 2022 1.280 1.300 1.260 1.280 29,210 -0.01(-0.78%)
Jan 20, 2022 1.400 1.430 1.260 1.290 63,693 -0.11(-7.86%)
Jan 19, 2022 1.360 1.450 1.270 1.400 70,883 +0.08(+6.06%)
Jan 18, 2022 1.520 1.520 1.320 1.320 74,678 -0.18(-12.00%)
Jan 17, 2022 1.500 1.500 1.500 1.500 8,113 +0.04(+2.74%)
Jan 14, 2022 1.550 1.550 1.420 1.460 41,442 -0.07(-4.58%)
Jan 13, 2022 1.580 1.580 1.450 1.530 74,117 -0.02(-1.29%)
Jan 12, 2022 1.550 1.570 1.550 1.550 41,420 +0.05(+3.33%)
Jan 11, 2022 1.580 1.580 1.500 1.500 63,718 -0.05(-3.23%)
Jan 10, 2022 1.450 1.580 1.400 1.550 144,244 +0.07(+4.73%)
Jan 07, 2022 1.610 1.630 1.480 1.480 47,420 -0.15(-9.20%)
Jan 06, 2022 1.600 1.670 1.600 1.630 46,724 +0.00(+0.00%)
Jan 05, 2022 1.660 1.750 1.630 1.630 41,112 -0.02(-1.21%)
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.