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
Official Closing 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 (%)
May 31, 2019 0.3400 0.3500 0.3300 0.3500 12,025 +0.00(+0.00%)
May 30, 2019 0.3450 0.3500 0.3300 0.3500 22,200 +0.07(+25.00%)
May 29, 2019 0.3350 0.3700 0.2800 0.2800 26,000 -0.06(-17.65%)
May 28, 2019 0.4000 0.4000 0.2900 0.3400 80,375 -0.06(-15.00%)
May 24, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 23, 2019 0.4200 0.4200 0.3900 0.3900 3,500 -0.03(-7.14%)
May 22, 2019 0.4700 0.4700 0.4200 0.4200 16,000 -0.05(-11.58%)
May 21, 2019 0.4800 0.4800 0.4750 0.4750 3,000 +0.01(+1.06%)
May 17, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 16, 2019 0.4700 0.4700 0.4500 0.4500 11,800 -0.02(-4.26%)
May 15, 2019 0.5000 0.5000 0.4700 0.4700 5,500 -0.01(-2.08%)
May 14, 2019 0.5000 0.5300 0.4800 0.4800 16,577 +0.03(+6.67%)
May 13, 2019 0.5000 0.5100 0.4500 0.4500 19,600 -0.03(-7.22%)
May 10, 2019 0.4700 0.4900 0.4700 0.4850 7,052 +0.01(+1.04%)
May 09, 2019 0.5000 0.5000 0.4800 0.4800 8,700 -0.02(-3.03%)
May 08, 2019 0.5000 0.5000 0.4800 0.4950 36,250 +0.02(+3.13%)
May 07, 2019 0.4900 0.5000 0.4550 0.4800 34,000 +0.01(+2.13%)
May 06, 2019 0.5000 0.5000 0.4700 0.4700 2,330 -0.01(-2.08%)
May 03, 2019 0.4550 0.4800 0.4000 0.4800 19,150 +0.02(+4.35%)
May 02, 2019 0.4600 0.4600 0.4600 0.4600 6,200 +0.00(+0.00%)
May 01, 2019 0.4700 0.4700 0.4300 0.4600 19,400 +0.00(+0.00%)
Apr 30, 2019 0.4800 0.4900 0.4200 0.4600 49,670 -0.04(-8.00%)
Apr 29, 2019 0.4900 0.5000 0.4800 0.5000 31,000 +0.01(+1.01%)
Apr 26, 2019 0.4800 0.4950 0.4800 0.4950 36,710 +0.05(+12.50%)
Apr 25, 2019 0.5300 0.5300 0.4400 0.4400 112,159 -0.09(-16.98%)
Apr 24, 2019 0.5400 0.5400 0.5200 0.5300 6,300 +0.00(+0.00%)
Apr 23, 2019 0.5300 0.5300 0.4900 0.5300 36,388 +0.00(+0.00%)
Apr 22, 2019 0.5300 0.5300 0.5200 0.5300 10,300 +0.04(+8.16%)
Apr 18, 2019 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Apr 17, 2019 0.5000 0.5700 0.4600 0.5200 81,635 +0.02(+4.00%)
Apr 16, 2019 0.4450 0.5000 0.4100 0.5000 67,440 +0.06(+13.64%)
Apr 15, 2019 0.3850 0.4450 0.3850 0.4400 66,247 -0.03(-6.38%)
Apr 12, 2019 0.5800 0.5900 0.4700 0.4700 130,895 -0.11(-18.97%)
Apr 11, 2019 0.7800 0.8000 0.5300 0.5800 180,366 -0.18(-23.68%)
Apr 10, 2019 0.9300 1.180 0.7600 0.7600 623,775 -0.03(-3.80%)
Apr 09, 2019 0.4400 0.7900 0.4400 0.7900 207,394 +0.41(+107.89%)
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.