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

Posabit Systems Corp (CSE: PBIT )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 17, 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 (%)
May 31, 2022 0.9900 0.9900 0.9500 0.9700 23,100 -0.01(-1.02%)
May 30, 2022 1.030 1.030 0.9800 0.9800 4,800 -0.04(-3.92%)
May 27, 2022 1.020 1.040 1.000 1.020 15,300 -0.01(-0.97%)
May 26, 2022 1.030 1.030 0.9700 1.030 75,893 -0.02(-1.90%)
May 25, 2022 1.100 1.100 1.020 1.050 25,864 -0.07(-6.25%)
May 24, 2022 1.140 1.140 1.080 1.120 4,500 -0.04(-3.45%)
May 20, 2022 1.160 0 +0.00(+0.00%)
May 19, 2022 1.140 1.180 1.140 1.160 8,600 +0.07(+6.42%)
May 18, 2022 1.160 1.160 1.090 1.090 19,300 -0.10(-8.40%)
May 17, 2022 1.210 1.220 1.160 1.190 34,400 -0.03(-2.46%)
May 16, 2022 1.160 1.220 1.150 1.220 29,174 +0.14(+12.96%)
May 13, 2022 1.110 1.110 1.060 1.080 8,361 -0.11(-9.24%)
May 12, 2022 0.9900 1.190 0.9100 1.190 102,115 +0.19(+19.00%)
May 11, 2022 1.030 1.050 0.9300 1.000 39,550 -0.05(-4.76%)
May 10, 2022 1.050 1.080 1.030 1.050 10,500 +0.00(+0.00%)
May 09, 2022 1.100 1.100 1.050 1.050 47,844 -0.10(-8.70%)
May 06, 2022 1.250 1.250 1.110 1.150 17,300 -0.12(-9.45%)
May 05, 2022 1.310 1.310 1.220 1.270 13,711 +0.03(+2.42%)
May 04, 2022 1.150 1.350 1.110 1.240 59,178 +0.16(+14.81%)
May 03, 2022 1.190 1.190 1.080 1.080 58,761 -0.10(-8.47%)
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.