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

Posabit Systems Corp (CSE: PBIT )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 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 (%)
Apr 30, 2021 0.3400 0.3500 0.3300 0.3500 48,400 +0.01(+2.94%)
Apr 29, 2021 0.3400 0.3400 0.3400 0.3400 8,800 +0.00(+0.00%)
Apr 28, 2021 0.3600 0.3650 0.3400 0.3400 187,157 -0.01(-2.86%)
Apr 27, 2021 0.3550 0.3600 0.3400 0.3500 27,114 +0.00(+0.00%)
Apr 26, 2021 0.3500 0.3500 0.3500 0.3500 2,200 +0.03(+9.37%)
Apr 23, 2021 0.3150 0.3350 0.3150 0.3200 21,900 -0.02(-5.88%)
Apr 22, 2021 0.2700 0.3800 0.2700 0.3400 299,350 +0.08(+28.30%)
Apr 21, 2021 0.2650 0.2650 0.2650 0.2650 14,005 +0.01(+3.92%)
Apr 20, 2021 0.2550 0.2550 0.2550 0.2550 28,500 +0.00(+0.00%)
Apr 19, 2021 0.2650 0.2650 0.2550 0.2550 9,000 -0.01(-3.77%)
Apr 16, 2021 0.2650 0.2650 0.2650 0.2650 9,500 -0.01(-1.85%)
Apr 14, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2021 0.2800 0.2800 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 12, 2021 0.2750 0.2750 0.2700 0.2700 8,000 -0.01(-1.82%)
Apr 09, 2021 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Apr 08, 2021 0.2700 0.2900 0.2700 0.2800 98,000 +0.02(+5.66%)
Apr 07, 2021 0.2750 0.2800 0.2650 0.2650 17,500 -0.01(-1.85%)
Apr 06, 2021 0.2750 0.2750 0.2700 0.2700 6,000 -0.01(-1.82%)
Apr 05, 2021 0.2800 0.2800 0.2750 0.2750 5,200 -0.01(-1.79%)
Apr 01, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 31, 2021 0.2700 0.2750 0.2700 0.2750 12,600 +0.01(+3.77%)
Mar 30, 2021 0.2650 0.2800 0.2500 0.2650 122,593 +0.00(+0.00%)
Mar 29, 2021 0.2800 0.2800 0.2650 0.2650 16,059 -0.02(-7.02%)
Mar 26, 2021 0.2850 0.2850 0.2700 0.2850 7,200 +0.00(+0.00%)
Mar 25, 2021 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Mar 24, 2021 0.2750 0.2750 0.2750 0.2750 7,060 +0.01(+1.85%)
Mar 22, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 18, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 17, 2021 0.2800 0.2800 0.2700 0.2700 44,499 -0.02(-6.90%)
Mar 16, 2021 0.2850 0.2900 0.2800 0.2900 116,500 +0.01(+3.57%)
Mar 15, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Mar 12, 2021 0.2800 0.2800 0.2800 0.2800 11,000 +0.01(+1.82%)
Mar 11, 2021 0.2500 0.2900 0.2500 0.2750 34,750 +0.03(+10.00%)
Mar 10, 2021 0.2650 0.2650 0.2500 0.2500 40,300 -0.01(-1.96%)
Mar 09, 2021 0.2600 0.2600 0.2550 0.2550 4,852 +0.01(+2.00%)
Mar 08, 2021 0.2500 0.2500 0.2200 0.2500 21,760 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Mar 04, 2021 0.2800 0.2800 0.2400 0.2500 44,409 -0.04(-13.79%)
Mar 03, 2021 0.2600 0.2900 0.2600 0.2900 2,582 +0.00(+0.00%)
Mar 02, 2021 0.2900 0.2900 0.2900 0.2900 450 +0.00(+0.00%)
Mar 01, 2021 0.2900 0.2900 0.2250 0.2900 20,510 -0.01(-3.33%)
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%)
Feb 01, 2021 0.1950 0.1950 0.1900 0.1900 46,800 -0.01(-5.00%)
Jan 29, 2021 0.2050 0.2100 0.1900 0.2000 110,500 +0.00(+0.00%)
Jan 28, 2021 0.1800 0.2000 0.1800 0.2000 92,218 +0.02(+11.11%)
Jan 27, 2021 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Jan 26, 2021 0.1900 0.1900 0.1650 0.1800 80,050 -0.02(-7.69%)
Jan 25, 2021 0.1950 0.1950 0.1950 0.1950 2,000 +0.02(+8.33%)
Jan 22, 2021 0.1800 0.1800 0.1800 0.1800 6,700 +0.00(+0.00%)
Jan 21, 2021 0.1900 0.2000 0.1800 0.1800 72,600 -0.01(-5.26%)
Jan 20, 2021 0.2000 0.2000 0.1900 0.1900 70,750 +0.00(+0.00%)
Jan 19, 2021 0.1750 0.1900 0.1750 0.1900 111,450 +0.02(+15.15%)
Jan 18, 2021 0.1750 0.1750 0.1650 0.1650 14,718 -0.01(-5.71%)
Jan 15, 2021 0.1850 0.1850 0.1750 0.1750 60,900 -0.02(-7.89%)
Jan 14, 2021 0.1900 0.1900 0.1900 0.1900 50,050 +0.01(+2.70%)
Jan 12, 2021 0.1850 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 11, 2021 0.1900 0.1950 0.1900 0.1900 39,000 +0.01(+5.56%)
Jan 08, 2021 0.1800 0.1800 0.1800 0.1800 33,000 +0.01(+2.86%)
Jan 07, 2021 0.1500 0.1900 0.1500 0.1750 224,450 +0.02(+16.67%)
Jan 06, 2021 0.1500 0.1500 0.1500 0.1500 11,674 -0.01(-3.23%)
Jan 05, 2021 0.1650 0.1650 0.1550 0.1550 9,000 -0.01(-3.13%)
Jan 04, 2021 0.1600 0.1600 0.1600 0.1600 18,100 +0.01(+6.67%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 30, 2020 0.1500 0.1500 0.1400 0.1400 5,000 -0.01(-6.67%)
Dec 29, 2020 0.1500 0.1500 0.1400 0.1500 26,764 -0.01(-3.23%)
Dec 24, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 23, 2020 0.1500 0.1550 0.1450 0.1500 65,120 +0.01(+7.14%)
Dec 22, 2020 0.1400 0.1500 0.1350 0.1400 55,200 -0.00(-3.45%)
Dec 21, 2020 0.1550 0.1550 0.1450 0.1450 18,000 -0.02(-9.38%)
Dec 18, 2020 0.1700 0.1700 0.1600 0.1600 17,700 -0.01(-5.88%)
Dec 17, 2020 0.1550 0.1700 0.1550 0.1700 22,000 +0.01(+6.25%)
Dec 16, 2020 0.1650 0.1700 0.1600 0.1600 20,750 +0.00(+0.00%)
Dec 15, 2020 0.1500 0.1800 0.1500 0.1600 161,250 +0.02(+14.29%)
Dec 14, 2020 0.1600 0.1600 0.1400 0.1400 12,200 -0.02(-15.15%)
Dec 11, 2020 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Dec 09, 2020 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 08, 2020 0.1900 0.1900 0.1650 0.1650 18,625 -0.02(-13.16%)
Dec 07, 2020 0.1500 0.2000 0.1500 0.1900 326,785 +0.05(+35.71%)
Dec 04, 2020 0.1400 0.1400 0.1400 0.1400 2,100 +0.04(+40.00%)
Dec 03, 2020 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Dec 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Dec 01, 2020 0.1200 0.1200 0.1100 0.1100 11,700 -0.01(-8.33%)
Nov 30, 2020 0.1300 0.1300 0.1200 0.1200 12,500 -0.01(-7.69%)
Nov 27, 2020 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Nov 26, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1400 0.1350 0.1350 6,000 -0.01(-3.57%)
Nov 24, 2020 0.1500 0.1500 0.1400 0.1400 58,100 -0.01(-6.67%)
Nov 23, 2020 0.1250 0.1500 0.1250 0.1500 61,100 +0.03(+25.00%)
Nov 19, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2020 0.1200 0.1200 0.1200 0.1200 13,400 -0.01(-7.69%)
Nov 16, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 13, 2020 0.1600 0.1600 0.1400 0.1400 10,340 -0.04(-22.22%)
Nov 12, 2020 0.1900 0.1900 0.1800 0.1800 30,000 +0.02(+12.50%)
Nov 11, 2020 0.1750 0.1750 0.1550 0.1600 26,875 -0.04(-21.95%)
Nov 10, 2020 0.2050 0.2050 0.2050 0.2050 2,000 +0.03(+20.59%)
Nov 09, 2020 0.1900 0.1900 0.1700 0.1700 30,450 -0.01(-5.56%)
Nov 06, 2020 0.1800 0.1800 0.1750 0.1800 28,500 +0.02(+12.50%)
Nov 05, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Nov 04, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Nov 02, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Oct 30, 2020 0.1750 0.1750 0.1650 0.1750 9,000 +0.00(+0.00%)
Oct 27, 2020 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Oct 22, 2020 0.1800 0.1950 0.1800 0.1950 19,000 +0.02(+11.43%)
Oct 21, 2020 0.1700 0.1800 0.1700 0.1750 17,500 +0.00(+2.94%)
Oct 20, 2020 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Oct 19, 2020 0.1800 0.1800 0.1700 0.1700 11,827 -0.01(-5.56%)
Oct 16, 2020 0.2000 0.2000 0.1700 0.1800 45,777 +0.01(+5.88%)
Oct 15, 2020 0.1400 0.1700 0.1400 0.1700 51,000 +0.07(+61.90%)
Oct 14, 2020 0.1150 0.1150 0.1050 0.1050 11,555 -0.01(-4.55%)
Oct 13, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 02, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 01, 2020 0.1050 0.1050 0.1050 0.1050 5,299 +0.01(+10.53%)
Sep 30, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Sep 29, 2020 0.0950 0.1000 0.0950 0.1000 8,200 +0.01(+17.65%)
Sep 25, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 24, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Sep 22, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0900 278 +0.00(+0.00%)
Sep 18, 2020 0.1050 0.1050 0.0900 0.0900 9,000 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.0900 0.0900 3,200 -0.01(-10.00%)
Sep 16, 2020 0.0950 0.1050 0.0950 0.1000 6,500 +0.01(+17.65%)
Sep 15, 2020 0.0850 0.0850 0.0850 0.0850 16,101 +0.01(+6.25%)
Sep 14, 2020 0.1000 0.1000 0.0800 0.0800 21,500 +0.01(+6.67%)
Sep 11, 2020 0.0800 0.0800 0.0750 0.0750 15,635 -0.01(-6.25%)
Sep 10, 2020 0.0750 0.0850 0.0750 0.0800 38,534 +0.03(+45.45%)
Sep 09, 2020 0.0800 0.0800 0.0550 0.0550 83,149 -0.03(-35.29%)
Sep 08, 2020 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 01, 2020 0.0750 0.0800 0.0750 0.0800 65,145 +0.01(+14.29%)
Aug 31, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 26, 2020 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 62,000 -0.01(-14.29%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 20,840 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2020 0.0850 0.0850 0.0750 0.0750 20,000 -0.01(-11.76%)
Aug 17, 2020 0.0850 0.0850 0.0850 437 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 12, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 11, 2020 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Aug 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 06, 2020 0.1400 0.1400 0.1000 0.1000 68,135 -0.04(-28.57%)
Aug 05, 2020 0.0850 0.1400 0.0850 0.1400 80,150 +0.07(+86.67%)
Aug 04, 2020 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jul 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 27, 2020 0.0650 0.0650 0.0450 0.0650 184,000 -0.01(-7.14%)
Jul 24, 2020 0.0700 0.0700 0.0700 0.0700 12,833 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0700 0.0650 0.0700 21,247 +0.01(+7.69%)
Jul 21, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 20, 2020 0.0550 0.0600 0.0550 0.0600 242,006 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0550 0.0600 386,612 -0.01(-14.29%)
Jul 16, 2020 0.0700 0.0700 0.0700 0.0700 9,010 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 10,330 -0.01(-12.50%)
Jul 14, 2020 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Jul 13, 2020 0.0750 0.0750 0.0700 0.0700 20,000 +0.01(+7.69%)
Jul 10, 2020 0.0700 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+7.14%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 7,100 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 4,200 +0.01(+7.69%)
Jul 03, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jul 02, 2020 0.0550 0.0600 0.0550 0.0600 48,397 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 17, 2020 0.0600 0.0600 0.0550 0.0600 23,608 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 2,150 -0.01(-7.69%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 10, 2020 0.0650 0.0650 0.0650 0.0650 10,700 -0.01(-7.14%)
Jun 09, 2020 0.0700 0.0750 0.0700 0.0700 11,000 -0.01(-12.50%)
Jun 08, 2020 0.0800 0.0850 0.0800 0.0800 115,000 +0.00(+0.00%)
Jun 05, 2020 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-5.88%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0900 0.0850 0.0850 13,300 -0.00(-5.56%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 5,562 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
May 28, 2020 0.0800 0.0800 0.0800 0.0800 8,500 +0.00(+0.00%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.04(+77.78%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 1,200 +0.00(+12.50%)
May 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.01(+33.33%)
May 20, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
May 13, 2020 0.0300 0.0350 0.0300 0.0350 46,200 +0.01(+16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
May 06, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.01(+16.67%)
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.