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

Posabit Systems Corp (CSE: PBIT )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 30, 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 29, 2022 1.100 1.270 1.100 1.200 110,549 -0.13(-9.77%)
Apr 28, 2022 1.300 1.330 1.270 1.330 14,800 +0.03(+2.31%)
Apr 27, 2022 1.300 1.320 1.290 1.300 11,300 +0.00(+0.00%)
Apr 26, 2022 1.330 1.340 1.300 1.300 5,602 -0.02(-1.52%)
Apr 25, 2022 1.340 1.340 1.310 1.320 6,800 +0.01(+0.76%)
Apr 22, 2022 1.300 1.330 1.290 1.310 13,640 +0.05(+3.97%)
Apr 21, 2022 1.320 1.320 1.260 1.260 14,016 -0.08(-5.97%)
Apr 20, 2022 1.330 1.340 1.300 1.340 3,900 +0.01(+0.75%)
Apr 19, 2022 1.320 1.360 1.320 1.330 900 -0.05(-3.62%)
Apr 18, 2022 1.350 1.380 1.330 1.380 12,250 +0.01(+0.73%)
Apr 14, 2022 1.370 0 +0.01(+0.74%)
Apr 13, 2022 1.400 1.420 1.340 1.360 48,520 -0.07(-4.90%)
Apr 12, 2022 1.420 1.470 1.350 1.430 98,662 +0.01(+0.70%)
Apr 11, 2022 1.400 1.460 1.350 1.420 85,000 +0.02(+1.43%)
Apr 08, 2022 1.360 1.410 1.350 1.400 19,377 +0.04(+2.94%)
Apr 07, 2022 1.350 1.400 1.330 1.360 54,864 +0.01(+0.74%)
Apr 06, 2022 1.350 1.360 1.300 1.350 23,580 +0.01(+0.75%)
Apr 05, 2022 1.380 1.380 1.280 1.340 109,956 +0.08(+6.35%)
Apr 04, 2022 1.340 1.380 1.240 1.260 98,000 -0.08(-5.97%)
Apr 01, 2022 1.340 1.340 1.300 1.340 38,300 +0.02(+1.52%)
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%)
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.