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
Official Closing 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 (%)
Jun 30, 2022 0.6300 0 -0.02(-3.08%)
Jun 29, 2022 0.6800 0.6800 0.6300 0.6500 24,450 +0.00(+0.00%)
Jun 28, 2022 0.6500 0.6500 0.6000 0.6500 2,500 +0.00(+0.00%)
Jun 27, 2022 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Jun 24, 2022 0.6500 0.6500 0.6500 0.6500 1,596 -0.03(-4.41%)
Jun 23, 2022 0.6800 0.6800 0.6700 0.6800 20,748 -0.05(-6.85%)
Jun 22, 2022 0.6500 0.7300 0.6400 0.7300 21,477 +0.09(+14.06%)
Jun 21, 2022 0.6800 0.6800 0.5900 0.6400 110,049 +0.04(+6.67%)
Jun 20, 2022 0.6000 0.6000 0.6000 0.6000 754 +0.06(+11.11%)
Jun 17, 2022 0.5100 0.5400 0.5100 0.5400 7,000 +0.04(+8.00%)
Jun 16, 2022 0.5400 0.5400 0.5000 0.5000 30,500 -0.02(-3.85%)
Jun 15, 2022 0.5300 0.5700 0.5200 0.5200 17,300 -0.06(-10.34%)
Jun 14, 2022 0.6100 0.6300 0.5500 0.5800 64,400 -0.03(-4.92%)
Jun 13, 2022 0.6400 0.6500 0.6100 0.6100 44,630 -0.04(-6.15%)
Jun 10, 2022 0.7700 0.8400 0.6200 0.6500 154,496 -0.09(-12.16%)
Jun 09, 2022 0.8500 0.8500 0.7100 0.7400 81,011 -0.09(-10.84%)
Jun 08, 2022 0.8300 0.8300 0.8300 0.8300 17,490 -0.04(-4.60%)
Jun 07, 2022 0.9100 0.9100 0.8400 0.8700 13,700 -0.04(-4.40%)
Jun 06, 2022 0.8600 0.9300 0.8600 0.9100 19,560 +0.05(+5.81%)
Jun 03, 2022 0.9000 0.9000 0.8200 0.8600 15,900 -0.02(-2.27%)
Jun 02, 2022 0.8600 0.9000 0.8100 0.8800 66,082 +0.02(+2.33%)
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.