Skip to main content

Posabit Systems Corp (CSE: PBIT )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.